5,368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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 4,675.0 | 4,710.0 | 4,650.0 | 4,675.0 | 4,675.0 | 1,250,300 |
| 2021/06/18 | 4,850.0 | 4,855.0 | 4,780.0 | 4,790.0 | 4,790.0 | 1,737,600 |
| 2021/06/17 | 4,970.0 | 4,970.0 | 4,855.0 | 4,900.0 | 4,900.0 | 1,318,400 |
| 2021/06/16 | 4,980.0 | 5,070.0 | 4,965.0 | 5,000.0 | 5,000.0 | 2,050,600 |
| 2021/06/15 | 4,860.0 | 4,875.0 | 4,810.0 | 4,825.0 | 4,825.0 | 1,007,200 |
| 2021/06/14 | 4,855.0 | 4,885.0 | 4,800.0 | 4,865.0 | 4,865.0 | 769,900 |
| 2021/06/11 | 4,870.0 | 4,875.0 | 4,820.0 | 4,830.0 | 4,830.0 | 918,900 |
| 2021/06/10 | 4,830.0 | 4,890.0 | 4,825.0 | 4,845.0 | 4,845.0 | 818,500 |
| 2021/06/09 | 4,905.0 | 4,910.0 | 4,820.0 | 4,820.0 | 4,820.0 | 670,400 |
| 2021/06/08 | 4,840.0 | 4,880.0 | 4,810.0 | 4,840.0 | 4,840.0 | 714,200 |
| 2021/06/07 | 4,890.0 | 4,925.0 | 4,835.0 | 4,850.0 | 4,850.0 | 768,900 |
| 2021/06/04 | 4,790.0 | 4,875.0 | 4,780.0 | 4,870.0 | 4,870.0 | 1,000,200 |
| 2021/06/03 | 4,805.0 | 4,860.0 | 4,805.0 | 4,815.0 | 4,815.0 | 820,000 |
| 2021/06/02 | 4,815.0 | 4,900.0 | 4,815.0 | 4,830.0 | 4,830.0 | 1,003,500 |
| 2021/06/01 | 4,880.0 | 4,900.0 | 4,790.0 | 4,870.0 | 4,870.0 | 694,900 |
| 2021/05/31 | 4,850.0 | 4,860.0 | 4,760.0 | 4,780.0 | 4,780.0 | 787,900 |
| 2021/05/28 | 4,785.0 | 4,860.0 | 4,770.0 | 4,830.0 | 4,830.0 | 1,128,800 |
| 2021/05/27 | 4,845.0 | 4,870.0 | 4,780.0 | 4,795.0 | 4,795.0 | 1,099,000 |
| 2021/05/26 | 4,780.0 | 4,890.0 | 4,770.0 | 4,885.0 | 4,885.0 | 700,900 |
| 2021/05/25 | 4,885.0 | 4,885.0 | 4,800.0 | 4,830.0 | 4,830.0 | 825,000 |
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。
