KabuInsight

ＡＧＳ

3648
スタンダード/情報･通信業/AGS Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,201.01,207.01,191.01,193.0-14.0-1.16%9,600
2026-03-121,222.01,223.01,207.01,207.0-24.0-1.95%20,100
2026-03-111,240.01,250.01,229.01,231.0-6.0-0.49%11,200
2026-03-101,240.01,253.01,224.01,237.0+14.0+1.14%16,700
2026-03-091,230.01,266.01,197.01,223.0-19.0-1.53%21,600
2026-03-061,225.01,264.01,225.01,242.0+14.0+1.14%10,100
2026-03-051,214.01,245.01,214.01,228.0+38.0+3.19%14,600
2026-03-041,225.01,225.01,185.01,190.0-43.0-3.49%40,100
2026-03-031,242.01,250.01,233.01,233.0-4.0-0.32%19,000
2026-03-021,271.01,271.01,237.01,237.0-60.0-4.63%29,800
2026-02-271,268.01,300.01,264.01,297.0+40.0+3.18%23,700
2026-02-261,251.01,269.01,246.01,257.0+15.0+1.21%29,200
2026-02-251,217.01,248.01,217.01,242.0+30.0+2.48%23,000
2026-02-241,231.01,233.01,211.01,212.0-14.0-1.14%25,400
2026-02-201,240.01,240.01,220.01,226.0-7.0-0.57%10,600
2026-02-191,227.01,235.01,214.01,233.0+11.0+0.90%16,800
2026-02-181,230.01,232.01,218.01,222.0-8.0-0.65%11,700
2026-02-171,243.01,243.01,213.01,230.0-7.0-0.57%15,600
2026-02-161,212.01,237.01,212.01,237.0+28.0+2.32%27,200
2026-02-131,242.01,242.01,194.01,209.0-43.0-3.43%44,100
2026-02-121,256.01,258.01,242.01,252.0-2.0-0.16%31,200
2026-02-101,233.01,257.01,232.01,254.0+21.0+1.70%22,600
2026-02-091,261.01,261.01,231.01,233.0-7.0-0.56%38,300
2026-02-061,277.01,277.01,240.01,240.0-37.0-2.90%54,400
2026-02-051,315.01,315.01,267.01,277.0-23.0-1.77%44,900
2026-02-041,414.01,417.01,297.01,300.0-108.0-7.67%91,800
2026-02-031,441.01,480.01,398.01,408.0-16.0-1.12%69,300
2026-02-021,354.01,433.01,341.01,424.0+10.0+0.71%124,500
2026-01-301,400.01,418.01,380.01,414.0+23.0+1.65%68,800
2026-01-291,412.01,412.01,385.01,391.0-15.0-1.07%34,900
2026-01-281,405.01,416.01,392.01,406.0-2.0-0.14%29,800
2026-01-271,397.01,416.01,388.01,408.0+18.0+1.29%32,100
2026-01-261,410.01,410.01,384.01,390.0-45.0-3.14%33,700
2026-01-231,420.01,443.01,419.01,435.0+18.0+1.27%21,600
2026-01-221,402.01,422.01,395.01,417.0+15.0+1.07%21,500
2026-01-211,385.01,402.01,369.01,402.0+1.0+0.07%31,400
2026-01-201,411.01,411.01,386.01,401.0+4.0+0.29%15,300
2026-01-191,437.01,437.01,397.01,397.0-16.0-1.13%25,500
2026-01-161,375.01,418.01,375.01,413.0+39.0+2.84%31,500
2026-01-151,340.01,379.01,340.01,374.0+40.0+3.00%18,500
2026-01-141,349.01,350.01,334.01,334.0-11.0-0.82%15,900
2026-01-131,370.01,370.01,336.01,345.0+5.0+0.37%13,900
2026-01-091,332.01,346.01,331.01,340.0+6.0+0.45%15,800
2026-01-081,328.01,340.01,315.01,334.0+14.0+1.06%20,900
2026-01-071,320.01,328.01,312.01,320.00.00.00%22,100
2026-01-061,313.01,328.01,310.01,320.0+3.0+0.23%13,000
2026-01-051,330.01,330.01,310.01,317.0-1.0-0.08%17,700
2025-12-301,322.01,333.01,316.01,318.0-11.0-0.83%11,100
2025-12-291,358.01,367.01,320.01,329.0-20.0-1.48%15,200
2025-12-261,376.01,376.01,343.01,349.0-22.0-1.60%51,900
2025-12-251,323.01,371.01,303.01,371.0+52.0+3.94%43,000
2025-12-241,333.01,355.01,315.01,319.0-14.0-1.05%30,800
2025-12-231,340.01,346.01,331.01,333.0-1.0-0.07%10,700
2025-12-221,330.01,336.01,315.01,334.0+13.0+0.98%13,200
2025-12-191,298.01,347.01,298.01,321.0+23.0+1.77%19,500
2025-12-181,286.01,302.01,286.01,298.0+13.0+1.01%14,500
2025-12-171,304.01,313.01,284.01,285.0-19.0-1.46%25,000
2025-12-161,330.01,331.01,304.01,304.0-29.0-2.18%13,600
2025-12-151,318.01,336.01,312.01,333.0+15.0+1.14%17,300
2025-12-121,324.01,330.01,312.01,318.0-12.0-0.90%16,000
2025-12-111,368.01,368.01,316.01,330.0-18.0-1.34%29,200
2025-12-101,356.01,371.01,339.01,348.0-5.0-0.37%19,800
2025-12-091,372.01,377.01,347.01,353.0-17.0-1.24%12,500
2025-12-081,338.01,373.01,321.01,370.0+32.0+2.39%20,900
2025-12-051,337.01,350.01,337.01,338.0-2.0-0.15%9,200
2025-12-041,343.01,346.01,333.01,340.0-15.0-1.11%24,100
2025-12-031,363.01,366.01,353.01,355.0-9.0-0.66%12,400
2025-12-021,378.01,380.01,360.01,364.0-14.0-1.02%15,500
2025-12-011,410.01,418.01,378.01,378.0-27.0-1.92%24,700
2025-11-281,388.01,405.01,383.01,405.0+20.0+1.44%15,500
2025-11-271,414.01,429.01,372.01,385.0-1.0-0.07%32,000
2025-11-261,366.01,420.01,366.01,386.0+75.0+5.72%58,400
2025-11-251,320.01,341.01,305.01,311.0-9.0-0.68%26,900
2025-11-211,292.01,321.01,284.01,320.0+22.0+1.69%21,600
2025-11-201,320.01,350.01,289.01,298.0-18.0-1.37%41,700
2025-11-191,339.01,345.01,314.01,316.0-28.0-2.08%28,000
2025-11-181,364.01,366.01,341.01,344.0-27.0-1.97%22,800
2025-11-171,362.01,383.01,358.01,371.0+6.0+0.44%22,400
2025-11-141,392.01,401.01,365.01,365.0-36.0-2.57%30,300
2025-11-131,439.01,439.01,395.01,401.0-36.0-2.51%34,500
2025-11-121,387.01,445.01,383.01,437.0+64.0+4.66%60,800
2025-11-111,394.01,394.01,363.01,373.0-15.0-1.08%24,100
2025-11-101,362.01,397.01,359.01,388.0+26.0+1.91%29,900
2025-11-071,373.01,377.01,352.01,362.0-23.0-1.66%19,100
2025-11-061,418.01,418.01,372.01,385.0-12.0-0.86%30,900
2025-11-051,400.01,407.01,344.01,397.0-17.0-1.20%49,800
2025-11-041,433.01,447.01,369.01,414.0-79.0-5.29%94,000
2025-10-311,555.01,565.01,468.01,493.0+38.0+2.61%89,200
2025-10-301,433.01,477.01,433.01,455.0+18.0+1.25%70,700
2025-10-291,460.01,478.01,419.01,437.0-23.0-1.58%47,400
2025-10-281,489.01,490.01,450.01,460.0-42.0-2.80%43,100
2025-10-271,507.01,528.01,497.01,502.0-5.0-0.33%40,700
2025-10-241,529.01,543.01,485.01,507.0-14.0-0.92%42,100
2025-10-231,539.01,539.01,509.01,521.0-24.0-1.55%36,300
2025-10-221,498.01,545.01,498.01,545.0+50.0+3.34%53,800
2025-10-211,545.01,559.01,495.01,495.0-39.0-2.54%107,100
2025-10-201,585.01,595.01,491.01,534.0+59.0+4.00%147,600
2025-10-171,433.01,496.01,401.01,475.0+38.0+2.64%211,900
2025-10-161,406.01,437.01,361.01,437.0+241.0+20.15%397,500
2025-10-151,142.01,202.01,142.01,196.0+55.0+4.82%19,900
2025-10-141,146.01,173.01,132.01,141.0-32.0-2.73%25,400
2025-10-101,207.01,207.01,165.01,173.0-34.0-2.82%25,600
2025-10-091,211.01,215.01,203.01,207.0-3.0-0.25%7,100
2025-10-081,216.01,233.01,210.01,210.0-2.0-0.17%9,100
2025-10-071,228.01,228.01,201.01,212.0-10.0-0.82%13,600
2025-10-061,217.01,244.01,208.01,222.0+28.0+2.35%25,500
2025-10-031,200.01,217.01,193.01,194.0+14.0+1.19%8,500
2025-10-021,186.01,206.01,170.01,180.0-2.0-0.17%12,000
2025-10-011,219.01,220.01,182.01,182.0-44.0-3.59%23,800
2025-09-301,257.01,257.01,221.01,226.0-31.0-2.47%35,900
2025-09-291,250.01,272.01,248.01,257.0-10.0-0.79%17,800
2025-09-261,314.01,314.01,264.01,267.0-37.0-2.84%64,900
2025-09-251,357.01,367.01,289.01,304.0-15.0-1.14%64,200
2025-09-241,279.01,325.01,256.01,319.0+34.0+2.65%44,600
2025-09-221,254.01,285.01,250.01,285.0+32.0+2.55%25,500
2025-09-191,254.01,265.01,231.01,253.0+5.0+0.40%19,500
2025-09-181,221.01,257.01,219.01,248.0+23.0+1.88%26,800
2025-09-171,248.01,248.01,221.01,225.0-24.0-1.92%14,800
2025-09-161,237.01,249.01,214.01,249.0+10.0+0.81%26,000
2025-09-121,256.01,256.01,236.01,239.0——32,500

直近120営業日分を表示