！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
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) | 5,221 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,830 | 5,830 | 5,722 | 5,773 | -60 | -1.0 | 2,028,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 4,805 | 4,940 | 4,535 | 4,830 | +60 | +1.3 | 21,570,100 |
| 22/06 | 4,895 | 5,280 | 4,740 | 4,770 | -85 | -1.8 | 24,729,600 |
| 22/05 | 4,890 | 4,980 | 4,640 | 4,855 | -35 | -0.7 | 21,710,500 |
| 22/04 | 4,895 | 5,000 | 4,660 | 4,890 | -15 | -0.3 | 21,031,400 |
| 22/03 | 5,140 | 5,180 | 4,105 | 4,905 | -185 | -3.6 | 40,229,100 |
| 22/02 | 5,250 | 5,730 | 4,980 | 5,090 | -140 | -2.7 | 27,637,900 |
| 22/01 | 5,520 | 5,540 | 4,965 | 5,230 | -260 | -4.7 | 21,235,900 |
| 21/12 | 5,550 | 5,780 | 5,380 | 5,490 | -60 | -1.1 | 19,197,400 |
| 21/11 | 5,770 | 6,040 | 5,520 | 5,550 | -120 | -2.1 | 26,974,100 |
▶︎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