AGC(5201) 東証プライム 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/08/19 4,995.0 4,995.0 4,920.0 4,940.0 980,200
2022/08/18 4,970.0 4,985.0 4,950.0 4,975.0 703,100
2022/08/17 4,995.0 5,030.0 4,965.0 5,030.0 945,500
2022/08/16 4,955.0 4,960.0 4,920.0 4,935.0 680,000
2022/08/15 4,970.0 4,995.0 4,945.0 4,980.0 782,000
2022/08/12 4,900.0 4,960.0 4,885.0 4,960.0 1,833,900
2022/08/10 4,775.0 4,845.0 4,720.0 4,820.0 915,000
2022/08/09 4,745.0 4,825.0 4,740.0 4,765.0 936,500
2022/08/08 4,695.0 4,800.0 4,690.0 4,800.0 831,500
2022/08/05 4,705.0 4,760.0 4,655.0 4,750.0 1,268,000
2022/08/04 4,740.0 4,780.0 4,690.0 4,770.0 1,157,300
2022/08/03 4,645.0 4,725.0 4,570.0 4,720.0 3,481,400
2022/08/02 4,835.0 4,860.0 4,770.0 4,810.0 1,216,300
2022/08/01 4,830.0 4,850.0 4,805.0 4,805.0 975,200
2022/07/29 4,835.0 4,885.0 4,810.0 4,830.0 800,600
2022/07/28 4,915.0 4,940.0 4,830.0 4,860.0 914,100
2022/07/27 4,835.0 4,890.0 4,820.0 4,880.0 907,400
2022/07/26 4,845.0 4,855.0 4,810.0 4,830.0 529,800
2022/07/25 4,850.0 4,885.0 4,805.0 4,815.0 690,200
2022/07/22 4,870.0 4,925.0 4,860.0 4,895.0 837,800
2022/07/21 4,860.0 4,885.0 4,850.0 4,875.0 748,200
2022/07/20 4,765.0 4,865.0 4,750.0 4,865.0 1,587,200
2022/07/19 4,645.0 4,700.0 4,610.0 4,695.0 1,129,700
2022/07/15 4,660.0 4,665.0 4,575.0 4,580.0 940,900
2022/07/14 4,605.0 4,645.0 4,535.0 4,630.0 1,916,400
2022/07/13 4,700.0 4,730.0 4,610.0 4,615.0 2,568,800
2022/07/12 4,710.0 4,725.0 4,625.0 4,630.0 1,305,000
2022/07/11 4,810.0 4,815.0 4,770.0 4,780.0 730,000
2022/07/08 4,745.0 4,810.0 4,730.0 4,760.0 954,200
2022/07/07 4,655.0 4,755.0 4,615.0 4,755.0 1,314,000
2022/07/06 4,690.0 4,725.0 4,650.0 4,660.0 1,070,700
2022/07/05 4,735.0 4,745.0 4,700.0 4,720.0 759,400
2022/07/04 4,730.0 4,745.0 4,705.0 4,705.0 845,000
2022/07/01 4,805.0 4,825.0 4,705.0 4,715.0 1,020,700
2022/06/30 4,840.0 4,845.0 4,740.0 4,770.0 1,217,700
2022/06/29 4,900.0 4,905.0 4,815.0 4,830.0 1,604,900
2022/06/28 4,975.0 5,040.0 4,970.0 5,040.0 2,128,700
2022/06/27 4,990.0 5,020.0 4,965.0 4,990.0 960,700
2022/06/24 4,855.0 4,905.0 4,845.0 4,900.0 795,400
2022/06/23 4,860.0 4,935.0 4,845.0 4,860.0 984,800
2022/06/22 4,985.0 4,985.0 4,845.0 4,845.0 1,283,900
2022/06/21 4,845.0 4,980.0 4,815.0 4,955.0 844,600
2022/06/20 4,940.0 4,945.0 4,795.0 4,805.0 904,300
2022/06/17 4,920.0 4,925.0 4,835.0 4,900.0 1,883,300
2022/06/16 5,040.0 5,130.0 5,040.0 5,060.0 773,700
2022/06/15 5,110.0 5,130.0 5,020.0 5,030.0 951,700
2022/06/14 5,020.0 5,090.0 5,000.0 5,060.0 1,455,200
2022/06/13 5,050.0 5,120.0 5,040.0 5,120.0 883,000
2022/06/10 5,160.0 5,200.0 5,130.0 5,150.0 946,900
2022/06/09 5,220.0 5,240.0 5,170.0 5,200.0 844,700