！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
4,544.9
円
(11:16)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 4,552 | 4,583 | 4,523 | 4,548 | +14 | +0.3 | 910,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,463 | 4,590 | 4,453 | 4,534 | +90 | +2.0 | 3,007,800 |
| 1/17 | 4,480 | 4,485 | 4,391 | 4,444 | -44 | -1.0 | 2,732,600 |
| 1/10 | 4,660 | 4,672 | 4,472 | 4,488 | -137 | -3.0 | 4,850,900 |
| 12/30 | 4,623 | 4,647 | 4,615 | 4,625 | +5 | +0.1 | 684,700 |
| 12/27 | 4,558 | 4,674 | 4,531 | 4,620 | +66 | +1.5 | 5,397,600 |
| 12/20 | 4,711 | 4,724 | 4,529 | 4,554 | -129 | -2.8 | 4,543,900 |
| 12/13 | 4,615 | 4,743 | 4,612 | 4,683 | +71 | +1.5 | 4,148,200 |
| 12/6 | 4,690 | 4,774 | 4,604 | 4,612 | -78 | -1.7 | 4,273,100 |
| 11/29 | 4,626 | 4,709 | 4,567 | 4,690 | +67 | +1.5 | 3,865,800 |
| 11/22 | 4,730 | 4,744 | 4,621 | 4,623 | -121 | -2.6 | 2,577,700 |
| 11/15 | 4,750 | 4,787 | 4,693 | 4,744 | -18 | -0.4 | 3,425,900 |
| 11/8 | 4,660 | 4,858 | 4,660 | 4,762 | -152 | -3.1 | 3,769,300 |
| 11/1 | 4,531 | 4,941 | 4,510 | 4,914 | +383 | +8.5 | 6,039,000 |
| 10/25 | 4,654 | 4,673 | 4,508 | 4,531 | -109 | -2.4 | 2,480,600 |
| 10/18 | 4,735 | 4,737 | 4,605 | 4,640 | -63 | -1.3 | 2,640,800 |
| 10/11 | 4,834 | 4,849 | 4,703 | 4,703 | -62 | -1.3 | 3,050,000 |
| 10/4 | 4,585 | 4,782 | 4,580 | 4,765 | +44 | +0.9 | 3,557,900 |
| 9/27 | 4,498 | 4,733 | 4,473 | 4,721 | +274 | +6.2 | 3,235,800 |
| 9/20 | 4,355 | 4,486 | 4,256 | 4,447 | +91 | +2.1 | 2,862,400 |
| 9/13 | 4,452 | 4,460 | 4,295 | 4,356 | -176 | -3.9 | 4,505,800 |
| 9/6 | 4,630 | 4,678 | 4,460 | 4,532 | -62 | -1.4 | 3,518,800 |
| 8/30 | 4,660 | 4,677 | 4,565 | 4,594 | -67 | -1.4 | 3,350,200 |
| 8/23 | 4,730 | 4,745 | 4,602 | 4,661 | -69 | -1.5 | 3,039,500 |
| 8/16 | 4,601 | 4,746 | 4,480 | 4,730 | +152 | +3.3 | 4,196,000 |
| 8/9 | 4,505 | 4,667 | 4,090 | 4,578 | -173 | -3.6 | 8,606,900 |
| 8/2 | 5,214 | 5,399 | 4,680 | 4,751 | -424 | -8.2 | 10,094,800 |
| 7/26 | 5,245 | 5,271 | 5,119 | 5,175 | -53 | -1.0 | 3,770,500 |
| 7/19 | 5,331 | 5,397 | 5,202 | 5,228 | -99 | -1.9 | 3,108,700 |
| 7/12 | 5,240 | 5,342 | 5,182 | 5,327 | +104 | +2.0 | 3,873,100 |
| 7/5 | 5,260 | 5,310 | 5,213 | 5,223 | +17 | +0.3 | 3,534,400 |
▶︎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
