5,881円
ＡＧＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 6,338.0 | 6,346.0 | 6,254.0 | 6,294.0 | 6,294.0 | 960,200 |
| 2026/02/19 | 6,357.0 | 6,398.0 | 6,330.0 | 6,373.0 | 6,373.0 | 689,700 |
| 2026/02/18 | 6,328.0 | 6,368.0 | 6,306.0 | 6,365.0 | 6,365.0 | 916,400 |
| 2026/02/17 | 6,405.0 | 6,411.0 | 6,310.0 | 6,369.0 | 6,369.0 | 778,800 |
| 2026/02/16 | 6,320.0 | 6,403.0 | 6,302.0 | 6,360.0 | 6,360.0 | 865,000 |
| 2026/02/13 | 6,332.0 | 6,383.0 | 6,260.0 | 6,310.0 | 6,310.0 | 1,298,400 |
| 2026/02/12 | 6,270.0 | 6,365.0 | 6,252.0 | 6,365.0 | 6,365.0 | 1,388,300 |
| 2026/02/10 | 6,210.0 | 6,276.0 | 6,147.0 | 6,238.0 | 6,238.0 | 1,514,700 |
| 2026/02/09 | 6,340.0 | 6,348.0 | 6,137.0 | 6,230.0 | 6,230.0 | 1,863,800 |
| 2026/02/06 | 6,075.0 | 6,183.0 | 5,818.0 | 6,107.0 | 6,107.0 | 3,206,000 |
| 2026/02/05 | 6,097.0 | 6,130.0 | 6,032.0 | 6,085.0 | 6,085.0 | 1,360,100 |
| 2026/02/04 | 5,892.0 | 6,088.0 | 5,889.0 | 6,060.0 | 6,060.0 | 1,619,400 |
| 2026/02/03 | 5,720.0 | 5,888.0 | 5,714.0 | 5,888.0 | 5,888.0 | 1,577,100 |
| 2026/02/02 | 5,750.0 | 5,807.0 | 5,679.0 | 5,707.0 | 5,707.0 | 1,147,100 |
| 2026/01/30 | 5,680.0 | 5,720.0 | 5,643.0 | 5,699.0 | 5,699.0 | 1,357,600 |
| 2026/01/29 | 5,561.0 | 5,706.0 | 5,518.0 | 5,691.0 | 5,691.0 | 1,152,800 |
| 2026/01/28 | 5,494.0 | 5,650.0 | 5,494.0 | 5,594.0 | 5,594.0 | 1,193,500 |
| 2026/01/27 | 5,478.0 | 5,557.0 | 5,470.0 | 5,544.0 | 5,544.0 | 823,300 |
| 2026/01/26 | 5,520.0 | 5,685.0 | 5,478.0 | 5,507.0 | 5,507.0 | 1,313,600 |
| 2026/01/23 | 5,632.0 | 5,663.0 | 5,592.0 | 5,592.0 | 5,592.0 | 1,248,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＧＣの取引履歴を振り返りませんか？
ＡＧＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
