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 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 7.07 | 7.40 | 7.07 | 7.22 | 1,680 | 7.22 |
| 2026/9/30 | 7.27 | 7.29 | 7.19 | 7.19 | 956 | 7.19 |
| 2026/9/29 | 7.08 | 7.20 | 7.08 | 7.18 | 558 | 7.18 |
| 2026/9/28 | 7.00 | 7.48 | 7.00 | 7.17 | 2,442 | 7.17 |
| 2026/9/25 | 7.20 | 7.29 | 7.20 | 7.29 | 1,049 | 7.29 |
| 2026/9/24 | 7.01 | 7.38 | 7.01 | 7.38 | 2,063 | 7.38 |
| 2026/9/23 | 7.29 | 7.51 | 7.14 | 7.39 | 2,828 | 7.39 |
| 2026/9/22 | 7.53 | 7.57 | 7.29 | 7.55 | 1,055 | 7.55 |
| 2026/9/21 | 7.24 | 7.32 | 7.07 | 7.30 | 6,577 | 7.30 |
| 2026/9/18 | 7.05 | 7.11 | 7.05 | 7.06 | 2,449 | 7.06 |
| 2026/9/17 | 7.35 | 7.35 | 7.31 | 7.35 | 2,231 | 7.35 |
| 2026/9/16 | 7.15 | 7.19 | 7.15 | 7.19 | 1,795 | 7.19 |
| 2026/9/15 | 7.40 | 7.40 | 7.20 | 7.38 | 932 | 7.38 |
| 2026/9/14 | 7.00 | 7.47 | 7.00 | 7.20 | 1,242 | 7.20 |
| 2026/9/11 | 7.03 | 7.30 | 7.03 | 7.30 | 1,477 | 7.30 |
| 2026/9/10 | 7.24 | 7.43 | 7.02 | 7.02 | 4,405 | 7.02 |
| 2026/9/9 | 7.54 | 7.54 | 7.01 | 7.16 | 9,548 | 7.16 |
| 2026/9/8 | 7.02 | 7.15 | 7.00 | 7.01 | 4,246 | 7.01 |
| 2026/9/4 | 7.40 | 7.40 | 7.03 | 7.07 | 787 | 7.07 |
| 2026/9/3 | 7.26 | 7.26 | 7.05 | 7.26 | 3,940 | 7.26 |
1〜20/239件
