ＡＧＣ(株)の株価時系列・推移
- 52週高値
- 10.69（2026/6/3）
- 52週安値
- 6.02（2025/8/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/8/4 | 7.30 | 7.30 | 7.08 | 7.11 | 2,773 | 7.11 |
| 2026/8/3 | 7.46 | 7.67 | 7.46 | 7.62 | 54,902 | 7.62 |
| 2026/7/31 | 7.63 | 7.63 | 7.36 | 7.36 | 4,972 | 7.36 |
| 2026/7/30 | 7.45 | 7.46 | 7.36 | 7.36 | 2,948 | 7.36 |
| 2026/7/29 | 7.36 | 7.50 | 7.36 | 7.41 | 1,599 | 7.41 |
| 2026/7/28 | 7.57 | 7.81 | 7.32 | 7.81 | 2,637 | 7.81 |
| 2026/7/27 | 7.49 | 7.58 | 7.49 | 7.55 | 1,972 | 7.55 |
1〜20/236件
