ＡＧＣ(株)の株価時系列・推移
- 52週高値
- 10.69（2026/6/3）
- 52週安値
- 6.05（2025/10/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/1 | 7.24 | 7.24 | 7.02 | 7.17 | 1,198 | 7.17 |
| 2026/8/31 | 7.23 | 7.23 | 7.02 | 7.02 | 2,014 | 7.02 |
| 2026/8/28 | 7.27 | 7.31 | 7.01 | 7.01 | 1,434 | 7.01 |
| 2026/8/27 | 7.06 | 7.29 | 7.06 | 7.14 | 25,085 | 7.14 |
| 2026/8/26 | 7.01 | 7.30 | 7.01 | 7.17 | 774 | 7.17 |
| 2026/8/25 | 7.40 | 7.45 | 6.96 | 7.11 | 3,230 | 7.11 |
| 2026/8/24 | 7.01 | 7.23 | 6.95 | 6.95 | 1,268 | 6.95 |
| 2026/8/21 | 7.06 | 7.29 | 7.03 | 7.27 | 2,273 | 7.27 |
| 2026/8/20 | 7.28 | 7.51 | 7.06 | 7.12 | 10,063 | 7.12 |
| 2026/8/19 | 6.86 | 7.14 | 6.86 | 7.14 | 1,678 | 7.14 |
| 2026/8/18 | 7.44 | 7.72 | 7.44 | 7.44 | 3,230 | 7.44 |
| 2026/8/17 | 7.54 | 7.68 | 7.30 | 7.68 | 2,597 | 7.68 |
| 2026/8/14 | 7.25 | 7.41 | 7.25 | 7.41 | 801 | 7.41 |
| 2026/8/13 | 7.32 | 7.49 | 7.32 | 7.49 | 1,027 | 7.49 |
| 2026/8/12 | 7.41 | 7.42 | 7.22 | 7.22 | 1,784 | 7.22 |
| 2026/8/11 | 7.11 | 7.33 | 7.07 | 7.07 | 2,499 | 7.07 |
| 2026/8/10 | 7.11 | 7.47 | 7.11 | 7.33 | 5,391 | 7.33 |
| 2026/8/7 | 7.28 | 7.50 | 7.14 | 7.14 | 3,363 | 7.14 |
| 2026/8/6 | 6.90 | 7.68 | 6.90 | 7.25 | 4,929 | 7.25 |
| 2026/8/5 | 7.55 | 7.55 | 7.40 | 7.41 | 2,357 | 7.41 |
1〜20/238件
