！決算発表予定日 2024/05/08
5201東証P貸借
業種 ガラス・土石
ＡＧＣ 株価時系列データ
PTS
5,672
円
(21:53)
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) | 5,221 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,700 | 5,708 | 5,605 | 5,668 | -47 | -0.8 | 868,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,650 | 5,747 | 5,638 | 5,715 | +40 | +0.7 | 454,800 |
| 4/17 | 5,844 | 5,844 | 5,670 | 5,675 | -136 | -2.3 | 911,800 |
| 4/16 | 5,912 | 5,928 | 5,765 | 5,811 | -101 | -1.7 | 1,320,400 |
| 4/15 | 5,807 | 5,912 | 5,801 | 5,912 | +62 | +1.1 | 899,000 |
| 4/12 | 5,864 | 5,914 | 5,813 | 5,850 | +30 | +0.5 | 1,039,000 |
| 4/11 | 5,740 | 5,829 | 5,730 | 5,820 | +67 | +1.2 | 1,194,400 |
| 4/10 | 5,690 | 5,777 | 5,682 | 5,753 | +86 | +1.5 | 1,001,500 |
| 4/9 | 5,595 | 5,671 | 5,588 | 5,667 | +88 | +1.6 | 850,500 |
| 4/8 | 5,550 | 5,587 | 5,534 | 5,579 | +41 | +0.7 | 621,100 |
| 4/5 | 5,502 | 5,560 | 5,494 | 5,538 | +4 | +0.1 | 681,300 |
| 4/4 | 5,565 | 5,587 | 5,534 | 5,534 | +35 | +0.6 | 793,900 |
| 4/3 | 5,475 | 5,525 | 5,458 | 5,499 | 0 | 0.0 | 691,900 |
| 4/2 | 5,457 | 5,510 | 5,446 | 5,499 | +40 | +0.7 | 812,900 |
| 4/1 | 5,528 | 5,536 | 5,432 | 5,459 | -69 | -1.3 | 758,500 |
| 3/29 | 5,530 | 5,558 | 5,492 | 5,528 | +46 | +0.8 | 672,700 |
| 3/28 | 5,480 | 5,518 | 5,470 | 5,482 | -91 | -1.6 | 863,200 |
| 3/27 | 5,550 | 5,587 | 5,535 | 5,573 | +52 | +0.9 | 732,700 |
| 3/26 | 5,535 | 5,561 | 5,519 | 5,521 | -4 | -0.1 | 513,400 |
| 3/25 | 5,557 | 5,579 | 5,525 | 5,525 | -49 | -0.9 | 707,900 |
| 3/22 | 5,552 | 5,590 | 5,541 | 5,574 | +26 | +0.5 | 619,900 |
| 3/21 | 5,585 | 5,595 | 5,508 | 5,548 | +15 | +0.3 | 855,200 |
| 3/19 | 5,508 | 5,535 | 5,479 | 5,533 | +19 | +0.3 | 715,900 |
| 3/18 | 5,485 | 5,527 | 5,468 | 5,514 | +54 | +1.0 | 759,300 |
| 3/15 | 5,418 | 5,473 | 5,411 | 5,460 | +50 | +0.9 | 1,458,100 |
| 3/14 | 5,388 | 5,420 | 5,365 | 5,410 | +52 | +1.0 | 906,000 |
| 3/13 | 5,340 | 5,375 | 5,328 | 5,358 | +41 | +0.8 | 755,200 |
| 3/12 | 5,285 | 5,317 | 5,240 | 5,317 | +36 | +0.7 | 561,500 |
| 3/11 | 5,326 | 5,332 | 5,236 | 5,281 | -81 | -1.5 | 832,100 |
| 3/8 | 5,291 | 5,372 | 5,274 | 5,362 | +73 | +1.4 | 900,100 |
| 3/7 | 5,339 | 5,373 | 5,280 | 5,289 | -47 | -0.9 | 835,000 |
▶︎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