5201東証P貸借
業種 ガラス・土石
ＡＧＣ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,928 (24/04/16) | 4,721 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,928 (24/04/16) | 5,210 (24/05/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 5,360 | 5,379 | 5,341 | 5,375 | -5 | -0.1 | 834,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 5,390 | 5,401 | 5,358 | 5,380 | -21 | -0.4 | 690,600 |
| 6/5 | 5,441 | 5,441 | 5,368 | 5,401 | -63 | -1.2 | 1,005,200 |
| 6/4 | 5,457 | 5,485 | 5,442 | 5,464 | -14 | -0.3 | 697,500 |
| 6/3 | 5,559 | 5,591 | 5,473 | 5,478 | -9 | -0.2 | 1,013,100 |
| 5/31 | 5,429 | 5,489 | 5,412 | 5,487 | +85 | +1.6 | 1,453,700 |
| 5/30 | 5,360 | 5,403 | 5,327 | 5,402 | -25 | -0.5 | 847,000 |
| 5/29 | 5,440 | 5,452 | 5,387 | 5,427 | -37 | -0.7 | 924,400 |
| 5/28 | 5,450 | 5,493 | 5,440 | 5,464 | -11 | -0.2 | 623,400 |
| 5/27 | 5,492 | 5,493 | 5,440 | 5,475 | -5 | -0.1 | 636,900 |
| 5/24 | 5,505 | 5,519 | 5,480 | 5,480 | -85 | -1.5 | 707,700 |
| 5/23 | 5,516 | 5,568 | 5,478 | 5,565 | +46 | +0.8 | 741,600 |
| 5/22 | 5,556 | 5,556 | 5,482 | 5,519 | -37 | -0.7 | 508,900 |
| 5/21 | 5,597 | 5,598 | 5,538 | 5,556 | -14 | -0.3 | 571,800 |
| 5/20 | 5,490 | 5,580 | 5,483 | 5,570 | +73 | +1.3 | 631,000 |
| 5/17 | 5,402 | 5,513 | 5,402 | 5,497 | -49 | -0.9 | 825,100 |
| 5/16 | 5,564 | 5,592 | 5,491 | 5,546 | -16 | -0.3 | 1,054,100 |
| 5/15 | 5,636 | 5,672 | 5,560 | 5,562 | -65 | -1.2 | 680,400 |
| 5/14 | 5,591 | 5,710 | 5,590 | 5,627 | -50 | -0.9 | 766,700 |
| 5/13 | 5,520 | 5,695 | 5,490 | 5,677 | +163 | +3.0 | 1,441,400 |
| 5/10 | 5,448 | 5,552 | 5,411 | 5,514 | +66 | +1.2 | 1,263,900 |
| 5/9 | 5,344 | 5,515 | 5,343 | 5,448 | +204 | +3.9 | 2,532,100 |
| 5/8 | 5,736 | 5,761 | 5,210 | 5,244 | -592 | -10.1 | 4,411,200 |
| 5/7 | 5,762 | 5,836 | 5,749 | 5,836 | +63 | +1.1 | 845,300 |
| 5/2 | 5,736 | 5,789 | 5,722 | 5,773 | +3 | +0.1 | 644,400 |
| 5/1 | 5,830 | 5,830 | 5,746 | 5,770 | -63 | -1.1 | 739,400 |
| 4/30 | 5,818 | 5,841 | 5,779 | 5,833 | +72 | +1.3 | 736,300 |
| 4/26 | 5,725 | 5,768 | 5,681 | 5,761 | +37 | +0.7 | 695,300 |
| 4/25 | 5,770 | 5,798 | 5,716 | 5,724 | -34 | -0.6 | 500,700 |
| 4/24 | 5,739 | 5,776 | 5,718 | 5,758 | +60 | +1.1 | 575,800 |
| 4/23 | 5,735 | 5,780 | 5,682 | 5,698 | -36 | -0.6 | 595,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて