！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,265 | 5,928 | 5,221 | 5,773 | +537 | +10.3 | 79,457,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,365 | 5,484 | 4,310 | 5,236 | +841 | +19.1 | 269,163,800 |
| 2022 | 5,520 | 5,730 | 4,105 | 4,395 | -1,095 | -20.0 | 295,730,800 |
| 2021 | 3,675 | 6,040 | 3,530 | 5,490 | +1,890 | +52.5 | 281,307,000 |
| 2020 | 3,815 | 4,130 | 2,255 | 3,600 | -330 | -8.4 | 253,864,400 |
| 2019 | 3,360 | 4,115 | 2,862 | 3,930 | +500 | +14.6 | 212,905,500 |
| 2018 | 4,975 | 5,090 | 3,165 | 3,430 | -1,450 | -29.7 | 209,180,300 |
| 2017 | 4,015 | 5,050 | 3,990 | 4,880 | +900 | +22.6 | 229,087,000 |
| 2016 | 3,430 | 4,220 | 2,435 | 3,980 | +500 | +14.4 | 283,147,200 |
| 2015 | 2,935 | 4,215 | 2,820 | 3,480 | +535 | +18.2 | 275,158,800 |
| 2014 | 3,255 | 3,265 | 2,610 | 2,945 | -325 | -9.9 | 268,947,200 |
| 2013 | 3,220 | 4,160 | 2,845 | 3,270 | +140 | +4.5 | 374,475,600 |
| 2012 | 3,270 | 3,775 | 2,075 | 3,130 | -100 | -3.1 | 336,974,200 |
| 2011 | 4,820 | 5,815 | 2,975 | 3,230 | -1,515 | -31.9 | 264,506,000 |
| 2010 | 4,385 | 5,680 | 3,820 | 4,745 | +355 | +8.1 | 306,890,200 |
| 2009 | 2,585 | 4,515 | 2,065 | 4,390 | +1,870 | +74.2 | 330,762,200 |
| 2008 | 7,500 | 7,500 | 2,170 | 2,520 | -4,975 | -66.4 | 337,474,000 |
| 2007 | 7,200 | 8,890 | 6,900 | 7,495 | +345 | +4.8 | 243,666,400 |
| 2006 | 7,800 | 9,030 | 6,310 | 7,150 | -465 | -6.1 | 237,612,000 |
| 2005 | 5,610 | 7,695 | 5,100 | 7,615 | +1,965 | +34.8 | 182,471,000 |
| 2004 | 4,445 | 6,355 | 4,385 | 5,650 | +1,250 | +28.4 | 185,768,800 |
| 2003 | 3,715 | 4,450 | 2,835 | 4,400 | +765 | +21.1 | 171,510,800 |
| 2002 | 3,925 | 4,770 | 3,135 | 3,635 | -240 | -6.2 | 123,890,600 |
| 2001 | 4,665 | 5,585 | 2,945 | 3,875 | -840 | -17.8 | 110,236,400 |
| 2000 | 4,005 | 6,250 | 3,550 | 4,715 | +760 | +19.2 | 120,342,200 |
| 1999 | 3,420 | 4,995 | 3,320 | 3,955 | +450 | +12.8 | 76,732,800 |
| 1998 | 2,950 | 4,300 | 2,350 | 3,505 | +405 | +13.1 | 47,704,400 |
| 1997 | 5,400 | 6,050 | 2,815 | 3,100 | -2,350 | -43.1 | 40,974,800 |
| 1996 | 5,800 | 6,750 | 5,300 | 5,450 | -300 | -5.2 | 37,732,200 |
| 1995 | 6,100 | 6,150 | 4,575 | 5,750 | -400 | -6.5 | 38,154,400 |
| 1994 | 5,250 | 6,500 | 5,200 | 6,150 | +850 | +16.0 | 34,997,400 |
▶︎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