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
(ー)
株価は15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) | 4,090 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,928 (24/04/16) | 4,090 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,645 | 4,657 | 4,622 | 4,622 | -19 | -0.4 | 417,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,662 | 4,709 | 4,637 | 4,641 | -41 | -0.9 | 561,600 |
| 11/19 | 4,698 | 4,726 | 4,660 | 4,682 | -19 | -0.4 | 581,600 |
| 11/18 | 4,730 | 4,744 | 4,684 | 4,701 | -43 | -0.9 | 511,900 |
| 11/15 | 4,740 | 4,766 | 4,728 | 4,744 | +44 | +0.9 | 754,200 |
| 11/14 | 4,750 | 4,787 | 4,693 | 4,700 | -38 | -0.8 | 800,000 |
| 11/13 | 4,730 | 4,771 | 4,725 | 4,738 | -18 | -0.4 | 524,100 |
| 11/12 | 4,761 | 4,787 | 4,725 | 4,756 | +31 | +0.7 | 687,700 |
| 11/11 | 4,750 | 4,761 | 4,708 | 4,725 | -37 | -0.8 | 659,900 |
| 11/8 | 4,855 | 4,858 | 4,751 | 4,762 | -84 | -1.7 | 653,600 |
| 11/7 | 4,809 | 4,855 | 4,787 | 4,846 | +63 | +1.3 | 796,700 |
| 11/6 | 4,736 | 4,838 | 4,735 | 4,783 | +47 | +1.0 | 865,700 |
| 11/5 | 4,660 | 4,800 | 4,660 | 4,736 | -178 | -3.6 | 1,453,300 |
| 11/1 | 4,650 | 4,941 | 4,627 | 4,914 | +212 | +4.5 | 2,139,500 |
| 10/31 | 4,686 | 4,733 | 4,674 | 4,702 | +20 | +0.4 | 994,300 |
| 10/30 | 4,650 | 4,720 | 4,634 | 4,682 | +67 | +1.5 | 1,555,200 |
| 10/29 | 4,600 | 4,632 | 4,586 | 4,615 | +36 | +0.8 | 701,500 |
| 10/28 | 4,531 | 4,590 | 4,510 | 4,579 | +48 | +1.1 | 648,500 |
| 10/25 | 4,540 | 4,551 | 4,508 | 4,531 | -37 | -0.8 | 490,800 |
| 10/24 | 4,551 | 4,587 | 4,535 | 4,568 | -23 | -0.5 | 519,400 |
| 10/23 | 4,611 | 4,642 | 4,590 | 4,591 | -30 | -0.7 | 394,900 |
| 10/22 | 4,660 | 4,660 | 4,582 | 4,621 | -39 | -0.8 | 657,400 |
| 10/21 | 4,654 | 4,673 | 4,632 | 4,660 | +20 | +0.4 | 418,100 |
| 10/18 | 4,680 | 4,680 | 4,637 | 4,640 | -8 | -0.2 | 407,700 |
| 10/17 | 4,680 | 4,697 | 4,644 | 4,648 | +9 | +0.2 | 690,800 |
| 10/16 | 4,650 | 4,673 | 4,605 | 4,639 | -46 | -1.0 | 803,200 |
| 10/15 | 4,735 | 4,737 | 4,683 | 4,685 | -18 | -0.4 | 739,100 |
| 10/11 | 4,750 | 4,760 | 4,703 | 4,703 | -52 | -1.1 | 606,900 |
| 10/10 | 4,752 | 4,770 | 4,742 | 4,755 | +28 | +0.6 | 568,200 |
| 10/9 | 4,799 | 4,822 | 4,712 | 4,727 | -48 | -1.0 | 707,200 |
| 10/8 | 4,770 | 4,802 | 4,760 | 4,775 | -30 | -0.6 | 482,500 |
▶︎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
