！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,818 | 5,841 | 5,722 | 5,773 | +12 | +0.2 | 2,764,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,707 | 5,798 | 5,675 | 5,761 | +93 | +1.6 | 2,888,900 |
| 4/19 | 5,807 | 5,928 | 5,605 | 5,668 | -182 | -3.1 | 4,454,600 |
| 4/12 | 5,550 | 5,914 | 5,534 | 5,850 | +312 | +5.6 | 4,706,500 |
| 4/5 | 5,528 | 5,587 | 5,432 | 5,538 | +10 | +0.2 | 3,738,500 |
| 3/29 | 5,557 | 5,587 | 5,470 | 5,528 | -46 | -0.8 | 3,489,900 |
| 3/22 | 5,485 | 5,595 | 5,468 | 5,574 | +114 | +2.1 | 2,950,300 |
| 3/15 | 5,326 | 5,473 | 5,236 | 5,460 | +98 | +1.8 | 4,512,900 |
| 3/8 | 5,367 | 5,405 | 5,243 | 5,362 | -15 | -0.3 | 4,508,200 |
| 3/1 | 5,425 | 5,453 | 5,302 | 5,377 | -35 | -0.7 | 4,765,500 |
| 2/22 | 5,360 | 5,465 | 5,354 | 5,412 | +69 | +1.3 | 3,157,900 |
| 2/16 | 5,308 | 5,379 | 5,263 | 5,343 | +66 | +1.3 | 5,373,500 |
| 2/9 | 5,545 | 5,711 | 5,261 | 5,277 | -253 | -4.6 | 10,622,600 |
| 2/2 | 5,490 | 5,578 | 5,479 | 5,530 | +62 | +1.1 | 3,894,300 |
| 1/26 | 5,350 | 5,511 | 5,327 | 5,468 | +162 | +3.1 | 4,700,700 |
| 1/19 | 5,401 | 5,436 | 5,290 | 5,306 | -87 | -1.6 | 4,860,600 |
| 1/12 | 5,334 | 5,484 | 5,299 | 5,393 | +59 | +1.1 | 5,242,800 |
| 1/5 | 5,265 | 5,344 | 5,221 | 5,334 | +98 | +1.9 | 2,825,500 |
| 12/29 | 5,340 | 5,423 | 5,165 | 5,236 | -64 | -1.2 | 4,522,000 |
| 12/22 | 5,331 | 5,355 | 5,258 | 5,300 | -63 | -1.2 | 3,888,000 |
| 12/15 | 5,320 | 5,369 | 5,247 | 5,363 | +81 | +1.5 | 4,276,600 |
| 12/8 | 5,324 | 5,349 | 5,211 | 5,282 | -80 | -1.5 | 5,455,500 |
| 12/1 | 5,403 | 5,411 | 5,314 | 5,362 | -24 | -0.5 | 4,896,500 |
| 11/24 | 5,384 | 5,428 | 5,261 | 5,386 | +8 | +0.2 | 3,404,500 |
| 11/17 | 5,341 | 5,380 | 5,262 | 5,378 | +65 | +1.2 | 3,400,600 |
| 11/10 | 5,130 | 5,313 | 5,106 | 5,313 | +151 | +2.9 | 6,371,600 |
| 11/2 | 5,063 | 5,257 | 5,023 | 5,162 | +37 | +0.7 | 4,159,400 |
| 10/27 | 5,169 | 5,174 | 5,011 | 5,125 | -44 | -0.9 | 4,271,800 |
| 10/20 | 5,140 | 5,257 | 5,128 | 5,169 | +29 | +0.6 | 3,354,600 |
| 10/13 | 5,051 | 5,194 | 5,032 | 5,140 | +129 | +2.6 | 3,754,700 |
| 10/6 | 5,257 | 5,342 | 4,951 | 5,011 | -233 | -4.4 | 5,561,900 |
▶︎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