5,828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) |
|---|---|---|---|---|---|---|
| 2022/01/06 | 5,450.0 | 5,500.0 | 5,380.0 | 5,390.0 | 5,390.0 | 1,024,600 |
| 2022/01/05 | 5,450.0 | 5,480.0 | 5,350.0 | 5,470.0 | 5,470.0 | 1,696,200 |
| 2022/01/04 | 5,520.0 | 5,540.0 | 5,440.0 | 5,450.0 | 5,450.0 | 923,700 |
| 2021/12/30 | 5,480.0 | 5,510.0 | 5,450.0 | 5,490.0 | 5,490.0 | 605,400 |
| 2021/12/29 | 5,470.0 | 5,530.0 | 5,450.0 | 5,470.0 | 5,470.0 | 972,700 |
| 2021/12/28 | 5,640.0 | 5,680.0 | 5,610.0 | 5,650.0 | 5,650.0 | 1,020,000 |
| 2021/12/27 | 5,620.0 | 5,640.0 | 5,580.0 | 5,600.0 | 5,600.0 | 560,000 |
| 2021/12/24 | 5,560.0 | 5,590.0 | 5,550.0 | 5,590.0 | 5,590.0 | 417,600 |
| 2021/12/23 | 5,470.0 | 5,540.0 | 5,460.0 | 5,540.0 | 5,540.0 | 442,300 |
| 2021/12/22 | 5,390.0 | 5,480.0 | 5,380.0 | 5,470.0 | 5,470.0 | 618,800 |
| 2021/12/21 | 5,480.0 | 5,490.0 | 5,410.0 | 5,440.0 | 5,440.0 | 840,100 |
| 2021/12/20 | 5,580.0 | 5,630.0 | 5,400.0 | 5,400.0 | 5,400.0 | 1,134,200 |
| 2021/12/17 | 5,670.0 | 5,690.0 | 5,600.0 | 5,620.0 | 5,620.0 | 984,000 |
| 2021/12/16 | 5,720.0 | 5,730.0 | 5,660.0 | 5,680.0 | 5,680.0 | 656,000 |
| 2021/12/15 | 5,590.0 | 5,680.0 | 5,590.0 | 5,650.0 | 5,650.0 | 491,000 |
| 2021/12/14 | 5,600.0 | 5,680.0 | 5,600.0 | 5,650.0 | 5,650.0 | 852,900 |
| 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 |
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。
