5,365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) |
|---|---|---|---|---|---|---|
| 2021/12/13 | 5,680.0 | 5,680.0 | 5,580.0 | 5,590.0 | 5,590.0 | 888,500 |
| 2021/12/10 | 5,620.0 | 5,680.0 | 5,600.0 | 5,600.0 | 5,600.0 | 759,500 |
| 2021/12/09 | 5,730.0 | 5,750.0 | 5,630.0 | 5,650.0 | 5,650.0 | 946,000 |
| 2021/12/08 | 5,780.0 | 5,780.0 | 5,690.0 | 5,760.0 | 5,760.0 | 1,025,100 |
| 2021/12/07 | 5,650.0 | 5,740.0 | 5,610.0 | 5,740.0 | 5,740.0 | 1,180,500 |
| 2021/12/06 | 5,500.0 | 5,590.0 | 5,490.0 | 5,560.0 | 5,560.0 | 704,100 |
| 2021/12/03 | 5,480.0 | 5,550.0 | 5,420.0 | 5,540.0 | 5,540.0 | 869,600 |
| 2021/12/02 | 5,420.0 | 5,530.0 | 5,420.0 | 5,420.0 | 5,420.0 | 1,165,800 |
| 2021/12/01 | 5,550.0 | 5,600.0 | 5,470.0 | 5,470.0 | 5,470.0 | 2,063,300 |
| 2021/11/30 | 5,690.0 | 5,760.0 | 5,550.0 | 5,550.0 | 5,550.0 | 2,527,600 |
| 2021/11/29 | 5,590.0 | 5,640.0 | 5,520.0 | 5,530.0 | 5,530.0 | 1,159,700 |
| 2021/11/26 | 5,710.0 | 5,720.0 | 5,650.0 | 5,670.0 | 5,670.0 | 996,600 |
| 2021/11/25 | 5,710.0 | 5,790.0 | 5,680.0 | 5,720.0 | 5,720.0 | 867,100 |
| 2021/11/24 | 5,770.0 | 5,790.0 | 5,640.0 | 5,660.0 | 5,660.0 | 1,041,300 |
| 2021/11/22 | 5,580.0 | 5,750.0 | 5,580.0 | 5,750.0 | 5,750.0 | 1,123,800 |
| 2021/11/19 | 5,670.0 | 5,670.0 | 5,590.0 | 5,620.0 | 5,620.0 | 766,600 |
| 2021/11/18 | 5,630.0 | 5,680.0 | 5,570.0 | 5,660.0 | 5,660.0 | 776,800 |
| 2021/11/17 | 5,650.0 | 5,650.0 | 5,560.0 | 5,630.0 | 5,630.0 | 925,200 |
| 2021/11/16 | 5,700.0 | 5,730.0 | 5,650.0 | 5,670.0 | 5,670.0 | 1,163,000 |
| 2021/11/15 | 5,800.0 | 5,840.0 | 5,720.0 | 5,740.0 | 5,740.0 | 683,700 |
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。
