5,568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) |
|---|---|---|---|---|---|---|
| 2021/10/04 | 5,710.0 | 5,720.0 | 5,450.0 | 5,480.0 | 5,480.0 | 1,700,400 |
| 2021/10/01 | 5,680.0 | 5,740.0 | 5,620.0 | 5,650.0 | 5,650.0 | 1,137,700 |
| 2021/09/30 | 5,800.0 | 5,840.0 | 5,690.0 | 5,780.0 | 5,780.0 | 1,324,600 |
| 2021/09/29 | 5,830.0 | 5,850.0 | 5,710.0 | 5,770.0 | 5,770.0 | 1,312,600 |
| 2021/09/28 | 5,870.0 | 5,910.0 | 5,770.0 | 5,890.0 | 5,890.0 | 1,364,000 |
| 2021/09/27 | 5,950.0 | 5,960.0 | 5,880.0 | 5,900.0 | 5,900.0 | 1,179,200 |
| 2021/09/24 | 5,830.0 | 5,910.0 | 5,820.0 | 5,900.0 | 5,900.0 | 1,661,200 |
| 2021/09/22 | 5,750.0 | 5,790.0 | 5,710.0 | 5,760.0 | 5,760.0 | 1,256,800 |
| 2021/09/21 | 5,570.0 | 5,750.0 | 5,550.0 | 5,700.0 | 5,700.0 | 929,100 |
| 2021/09/17 | 5,680.0 | 5,770.0 | 5,660.0 | 5,760.0 | 5,760.0 | 1,133,400 |
| 2021/09/16 | 5,800.0 | 5,820.0 | 5,690.0 | 5,720.0 | 5,720.0 | 1,005,000 |
| 2021/09/15 | 5,760.0 | 5,810.0 | 5,730.0 | 5,810.0 | 5,810.0 | 956,200 |
| 2021/09/14 | 5,750.0 | 5,810.0 | 5,720.0 | 5,800.0 | 5,800.0 | 1,148,800 |
| 2021/09/13 | 5,750.0 | 5,760.0 | 5,640.0 | 5,710.0 | 5,710.0 | 904,400 |
| 2021/09/10 | 5,670.0 | 5,760.0 | 5,650.0 | 5,740.0 | 5,740.0 | 1,141,200 |
| 2021/09/09 | 5,590.0 | 5,660.0 | 5,580.0 | 5,660.0 | 5,660.0 | 964,500 |
| 2021/09/08 | 5,520.0 | 5,650.0 | 5,510.0 | 5,650.0 | 5,650.0 | 1,168,200 |
| 2021/09/07 | 5,680.0 | 5,680.0 | 5,570.0 | 5,610.0 | 5,610.0 | 1,255,400 |
| 2021/09/06 | 5,520.0 | 5,670.0 | 5,500.0 | 5,670.0 | 5,670.0 | 1,654,100 |
| 2021/09/03 | 5,490.0 | 5,500.0 | 5,410.0 | 5,480.0 | 5,480.0 | 1,205,500 |
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。
