5,567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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 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 |
| 2021/11/12 | 5,710.0 | 5,780.0 | 5,680.0 | 5,770.0 | 5,770.0 | 1,326,600 |
| 2021/11/11 | 5,770.0 | 5,820.0 | 5,620.0 | 5,660.0 | 5,660.0 | 1,535,900 |
| 2021/11/10 | 5,710.0 | 5,800.0 | 5,680.0 | 5,700.0 | 5,700.0 | 1,397,300 |
| 2021/11/09 | 5,790.0 | 5,800.0 | 5,660.0 | 5,660.0 | 5,660.0 | 1,095,800 |
| 2021/11/08 | 5,930.0 | 5,940.0 | 5,760.0 | 5,800.0 | 5,800.0 | 1,175,800 |
| 2021/11/05 | 5,930.0 | 5,990.0 | 5,830.0 | 5,860.0 | 5,860.0 | 1,491,600 |
| 2021/11/04 | 5,800.0 | 6,040.0 | 5,780.0 | 6,010.0 | 6,010.0 | 2,481,800 |
| 2021/11/02 | 5,930.0 | 5,930.0 | 5,680.0 | 5,780.0 | 5,780.0 | 2,950,600 |
| 2021/11/01 | 5,770.0 | 5,870.0 | 5,700.0 | 5,860.0 | 5,860.0 | 1,487,300 |
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。
