！決算発表予定日 2025/02/07
5201東証P貸借
業種 ガラス・土石
ＡＧＣ 株価時系列データ
PTS
4,481
円
取引時間外
(20:48)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,928 (24/04/16) | 4,090 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,660 | 4,672 | 4,391 | 4,493 | -132 | -2.9 | 15,260,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,660 | 4,672 | 4,391 | 4,493 | -132 | -2.9 | 14,361,100 |
| 24/12 | 4,690 | 4,774 | 4,529 | 4,625 | -65 | -1.4 | 19,047,500 |
| 24/11 | 4,650 | 4,941 | 4,567 | 4,690 | -12 | -0.3 | 15,778,200 |
| 24/10 | 4,684 | 4,849 | 4,508 | 4,702 | +55 | +1.2 | 14,684,800 |
| 24/09 | 4,630 | 4,733 | 4,256 | 4,647 | +53 | +1.2 | 15,066,800 |
| 24/08 | 5,307 | 5,321 | 4,090 | 4,594 | -805 | -14.9 | 24,928,900 |
| 24/07 | 5,260 | 5,399 | 5,119 | 5,399 | +193 | +3.7 | 18,645,200 |
| 24/06 | 5,559 | 5,591 | 5,170 | 5,206 | -281 | -5.1 | 19,306,100 |
| 24/05 | 5,830 | 5,836 | 5,210 | 5,487 | -346 | -5.9 | 22,850,400 |
| 24/04 | 5,528 | 5,928 | 5,432 | 5,833 | +305 | +5.5 | 16,524,800 |
| 24/03 | 5,363 | 5,595 | 5,236 | 5,528 | +175 | +3.3 | 16,311,000 |
| 24/02 | 5,532 | 5,711 | 5,261 | 5,353 | -213 | -3.8 | 24,175,100 |
| 24/01 | 5,265 | 5,578 | 5,221 | 5,566 | +330 | +6.3 | 20,418,600 |
| 23/12 | 5,401 | 5,423 | 5,165 | 5,236 | -134 | -2.5 | 18,877,400 |
| 23/11 | 5,188 | 5,428 | 5,106 | 5,370 | +259 | +5.1 | 19,773,000 |
| 23/10 | 5,257 | 5,342 | 4,951 | 5,111 | -133 | -2.5 | 18,667,300 |
| 23/09 | 5,124 | 5,484 | 5,104 | 5,244 | +131 | +2.6 | 20,853,400 |
| 23/08 | 5,110 | 5,182 | 4,721 | 5,113 | -23 | -0.5 | 31,604,600 |
| 23/07 | 5,180 | 5,199 | 4,818 | 5,136 | -27 | -0.5 | 23,462,100 |
| 23/06 | 5,040 | 5,360 | 5,030 | 5,163 | +73 | +1.4 | 29,219,800 |
| 23/05 | 5,080 | 5,190 | 4,935 | 5,090 | +40 | +0.8 | 24,044,300 |
| 23/04 | 4,990 | 5,060 | 4,810 | 5,050 | +125 | +2.5 | 18,586,200 |
| 23/03 | 5,010 | 5,150 | 4,715 | 4,925 | -115 | -2.3 | 19,056,000 |
| 23/02 | 4,760 | 5,130 | 4,625 | 5,040 | +275 | +5.8 | 23,415,400 |
| 23/01 | 4,365 | 4,815 | 4,310 | 4,765 | +370 | +8.4 | 21,604,300 |
| 22/12 | 4,635 | 4,675 | 4,320 | 4,395 | -205 | -4.5 | 23,595,600 |
| 22/11 | 4,675 | 4,705 | 4,205 | 4,600 | -65 | -1.4 | 29,103,400 |
| 22/10 | 4,500 | 4,760 | 4,460 | 4,665 | +175 | +3.9 | 21,161,200 |
| 22/09 | 4,710 | 4,955 | 4,430 | 4,490 | -260 | -5.5 | 20,050,400 |
| 22/08 | 4,830 | 5,030 | 4,570 | 4,750 | -80 | -1.7 | 23,675,700 |
▶︎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
