KabuInsight

ＡＧＣ

5201
プライム/ガラス･土石製品/AGC Inc.
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
2026-03-135,800.05,899.05,786.05,830.0-87.0-1.47%1,226,600
2026-03-125,985.05,992.05,872.05,917.0-84.0-1.40%1,083,300
2026-03-116,000.06,112.05,978.06,001.0+96.0+1.63%942,600
2026-03-105,868.05,934.05,838.05,905.0+172.0+3.00%1,117,400
2026-03-095,800.05,863.05,593.05,733.0-480.0-7.73%2,079,700
2026-03-066,161.06,213.06,062.06,213.0+31.0+0.50%1,069,600
2026-03-056,315.06,400.06,064.06,182.0-3.0-0.05%1,955,700
2026-03-046,302.06,425.06,117.06,185.0-459.0-6.91%2,253,800
2026-03-036,900.06,920.06,623.06,644.0-286.0-4.13%1,391,200
2026-03-026,772.06,930.06,702.06,930.00.00.00%1,262,900
2026-02-276,740.06,959.06,694.06,930.0+279.0+4.19%2,772,900
2026-02-266,648.06,762.06,630.06,651.0+73.0+1.11%1,267,900
2026-02-256,595.06,628.06,520.06,578.0+61.0+0.94%1,169,800
2026-02-246,334.06,586.06,320.06,517.0+223.0+3.54%1,472,100
2026-02-206,338.06,346.06,254.06,294.0-79.0-1.24%960,200
2026-02-196,357.06,398.06,330.06,373.0+8.0+0.13%689,700
2026-02-186,328.06,368.06,306.06,365.0-4.0-0.06%916,400
2026-02-176,405.06,411.06,310.06,369.0+9.0+0.14%778,800
2026-02-166,320.06,403.06,302.06,360.0+50.0+0.79%865,000
2026-02-136,332.06,383.06,260.06,310.0-55.0-0.86%1,298,400
2026-02-126,270.06,365.06,252.06,365.0+127.0+2.04%1,388,300
2026-02-106,210.06,276.06,147.06,238.0+8.0+0.13%1,514,700
2026-02-096,340.06,348.06,137.06,230.0+123.0+2.01%1,863,800
2026-02-066,075.06,183.05,818.06,107.0+22.0+0.36%3,206,000
2026-02-056,097.06,130.06,032.06,085.0+25.0+0.41%1,360,100
2026-02-045,892.06,088.05,889.06,060.0+172.0+2.92%1,619,400
2026-02-035,720.05,888.05,714.05,888.0+181.0+3.17%1,577,100
2026-02-025,750.05,807.05,679.05,707.0+8.0+0.14%1,147,100
2026-01-305,680.05,720.05,643.05,699.0+8.0+0.14%1,357,600
2026-01-295,561.05,706.05,518.05,691.0+97.0+1.73%1,152,800
2026-01-285,494.05,650.05,494.05,594.0+50.0+0.90%1,193,500
2026-01-275,478.05,557.05,470.05,544.0+37.0+0.67%823,300
2026-01-265,520.05,685.05,478.05,507.0-85.0-1.52%1,313,600
2026-01-235,632.05,663.05,592.05,592.0-26.0-0.46%1,248,400
2026-01-225,531.05,646.05,515.05,618.0+109.0+1.98%1,584,400
2026-01-215,450.05,509.05,446.05,509.0-25.0-0.45%629,500
2026-01-205,507.05,550.05,470.05,534.0-45.0-0.81%816,400
2026-01-195,578.05,624.05,468.05,579.0-27.0-0.48%1,208,700
2026-01-165,504.05,606.05,500.05,606.0+130.0+2.37%1,689,300
2026-01-155,425.05,518.05,400.05,476.0+64.0+1.18%1,306,400
2026-01-145,356.05,475.05,354.05,412.0+67.0+1.25%1,705,500
2026-01-135,403.05,417.05,333.05,345.0-7.0-0.13%1,619,400
2026-01-095,390.05,409.05,341.05,352.0-13.0-0.24%1,224,200
2026-01-085,375.05,399.05,303.05,365.0-13.0-0.24%1,056,000
2026-01-075,350.05,410.05,317.05,378.0+14.0+0.26%1,323,300
2026-01-065,299.05,364.05,270.05,364.0+139.0+2.66%2,272,400
2026-01-055,200.05,250.05,177.05,225.0+32.0+0.62%1,405,300
2025-12-305,208.05,215.05,172.05,193.0-2.0-0.04%717,900
2025-12-295,197.05,231.05,158.05,195.0-84.0-1.59%1,340,300
2025-12-265,287.05,299.05,263.05,279.0-7.0-0.13%1,012,600
2025-12-255,301.05,301.05,260.05,286.0+10.0+0.19%570,000
2025-12-245,296.05,329.05,276.05,276.0+3.0+0.06%688,800
2025-12-235,275.05,283.05,255.05,273.0+12.0+0.23%555,500
2025-12-225,256.05,268.05,232.05,261.0+46.0+0.88%805,600
2025-12-195,203.05,245.05,192.05,215.0+3.0+0.06%1,319,800
2025-12-185,208.05,230.05,176.05,212.0+11.0+0.21%889,500
2025-12-175,205.05,216.05,175.05,201.0-4.0-0.08%654,200
2025-12-165,273.05,288.05,192.05,205.0-79.0-1.50%878,500
2025-12-155,223.05,284.05,198.05,284.0+61.0+1.17%699,600
2025-12-125,235.05,283.05,175.05,223.0+64.0+1.24%1,027,000
2025-12-115,262.05,268.05,148.05,159.0-75.0-1.43%766,200
2025-12-105,203.05,234.05,193.05,234.0+54.0+1.04%757,400
2025-12-095,231.05,253.05,180.05,180.0-51.0-0.97%900,200
2025-12-085,240.05,261.05,211.05,231.0+3.0+0.06%633,600
2025-12-055,211.05,244.05,193.05,228.0-43.0-0.82%924,700
2025-12-045,269.05,298.05,250.05,271.0-9.0-0.17%1,055,800
2025-12-035,310.05,350.05,280.05,280.0-47.0-0.88%652,200
2025-12-025,320.05,361.05,292.05,327.0+6.0+0.11%603,400
2025-12-015,372.05,395.05,307.05,321.0-80.0-1.48%633,900
2025-11-285,318.05,405.05,305.05,401.0+71.0+1.33%1,217,600
2025-11-275,314.05,337.05,305.05,330.0+31.0+0.59%406,400
2025-11-265,300.05,335.05,266.05,299.0+40.0+0.76%707,500
2025-11-255,295.05,308.05,222.05,259.0+29.0+0.55%753,300
2025-11-215,165.05,239.05,155.05,230.0+44.0+0.85%917,900
2025-11-205,206.05,228.05,170.05,186.0+37.0+0.72%754,000
2025-11-195,210.05,246.05,149.05,149.0-48.0-0.92%739,400
2025-11-185,265.05,308.05,197.05,197.0-101.0-1.91%851,600
2025-11-175,349.05,350.05,274.05,298.0-53.0-0.99%775,700
2025-11-145,312.05,372.05,281.05,351.0+16.0+0.30%811,000
2025-11-135,340.05,359.05,311.05,335.0+27.0+0.51%920,200
2025-11-125,320.05,381.05,292.05,308.0+25.0+0.47%1,143,200
2025-11-115,266.05,332.05,250.05,283.0+31.0+0.59%1,207,900
2025-11-105,171.05,270.05,164.05,252.0+123.0+2.40%1,369,700
2025-11-075,120.05,129.05,051.05,129.0-1.0-0.02%919,800
2025-11-065,130.05,184.05,077.05,130.0+4.0+0.08%1,845,300
2025-11-054,850.05,130.04,769.05,126.0+264.0+5.43%3,982,000
2025-11-044,765.04,895.04,765.04,862.0+42.0+0.87%1,369,900
2025-10-314,820.04,834.04,776.04,820.0+13.0+0.27%986,500
2025-10-304,778.04,815.04,761.04,807.0+19.0+0.40%823,100
2025-10-294,895.04,895.04,788.04,788.0-85.0-1.74%876,000
2025-10-284,950.04,958.04,871.04,873.0-107.0-2.15%841,000
2025-10-274,965.04,980.04,936.04,980.0+65.0+1.32%947,600
2025-10-244,888.04,915.04,859.04,915.0+68.0+1.40%775,900
2025-10-234,890.04,890.04,830.04,847.0-10.0-0.21%630,200
2025-10-224,835.04,890.04,833.04,857.0+31.0+0.64%1,030,400
2025-10-214,840.04,859.04,815.04,826.0-3.0-0.06%645,100
2025-10-204,845.04,863.04,815.04,829.0+37.0+0.77%575,800
2025-10-174,790.04,798.04,772.04,792.0-13.0-0.27%574,700
2025-10-164,824.04,844.04,770.04,805.0+24.0+0.50%782,900
2025-10-154,760.04,805.04,753.04,781.0+40.0+0.84%880,900
2025-10-144,759.04,820.04,710.04,741.0-88.0-1.82%1,090,000
2025-10-104,913.04,932.04,829.04,829.0-110.0-2.23%978,500
2025-10-094,900.04,947.04,897.04,939.0+59.0+1.21%750,700
2025-10-084,936.04,945.04,870.04,880.0-56.0-1.13%846,600
2025-10-074,935.04,963.04,913.04,936.0+30.0+0.61%1,102,000
2025-10-064,983.05,004.04,893.04,906.0+69.0+1.43%1,232,800
2025-10-034,775.04,843.04,774.04,837.0+62.0+1.30%680,300
2025-10-024,747.04,800.04,741.04,775.0+1.0+0.02%659,800
2025-10-014,792.04,802.04,757.04,774.0-51.0-1.06%851,700
2025-09-304,868.04,884.04,806.04,825.0-12.0-0.25%1,108,500
2025-09-294,850.04,856.04,804.04,837.0-9.0-0.19%716,800
2025-09-264,880.04,880.04,823.04,846.0-17.0-0.35%845,900
2025-09-254,803.04,883.04,775.04,863.0+118.0+2.49%1,240,500
2025-09-244,800.04,805.04,735.04,745.0-48.0-1.00%614,800
2025-09-224,790.04,822.04,773.04,793.0+6.0+0.13%569,600
2025-09-194,800.04,889.04,772.04,787.0+13.0+0.27%1,889,400
2025-09-184,745.04,774.04,712.04,774.0+30.0+0.63%577,300
2025-09-174,748.04,750.04,708.04,744.0-8.0-0.17%611,800
2025-09-164,731.04,764.04,720.04,752.0+21.0+0.44%600,000
2025-09-124,752.04,765.04,721.04,731.0——725,400

直近120営業日分を表示