Comparing Back to the side-by-side chart ↗
AGI Inc（AGBK）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.39 | 7.56 | 7.25 | 7.34 | +0.82% | 447,800 |
| 2026-10-15 | 7.11 | 7.43 | 7.00 | 7.28 | +1.25% | 270,000 |
| 2026-10-14 | 7.26 | 7.45 | 6.96 | 7.19 | -2.57% | 381,100 |
| 2026-10-13 | 6.84 | 7.64 | 6.77 | 7.38 | +8.37% | 772,000 |
| 2026-10-12 | 6.74 | 6.89 | 6.71 | 6.81 | +0.74% | 96,400 |
| 2026-10-09 | 6.56 | 6.88 | 6.41 | 6.76 | +3.84% | 495,200 |
| 2026-10-08 | 6.45 | 6.64 | 6.29 | 6.51 | +0.00% | 337,000 |
| 2026-10-07 | 6.61 | 6.70 | 6.48 | 6.51 | -2.40% | 553,100 |
| 2026-10-06 | 6.76 | 6.98 | 6.44 | 6.67 | -1.04% | 329,500 |
| 2026-10-05 | 6.06 | 6.89 | 6.00 | 6.74 | +23.44% | 785,400 |
| 2026-10-02 | 5.48 | 5.48 | 5.28 | 5.46 | +0.18% | 246,300 |
| 2026-10-01 | 5.69 | 5.73 | 5.41 | 5.45 | -5.38% | 284,200 |
| 2026-09-30 | 5.70 | 5.80 | 5.68 | 5.76 | +1.59% | 73,600 |
| 2026-09-29 | 5.71 | 5.79 | 5.67 | 5.67 | -1.56% | 87,200 |
| 2026-09-28 | 5.79 | 5.85 | 5.70 | 5.76 | -2.21% | 131,400 |
| 2026-09-25 | 5.86 | 5.89 | 5.76 | 5.89 | +1.38% | 104,100 |
| 2026-09-24 | 5.84 | 5.95 | 5.73 | 5.81 | -0.34% | 144,100 |
| 2026-09-23 | 6.07 | 6.07 | 5.80 | 5.83 | -3.48% | 247,600 |
| 2026-09-22 | 6.30 | 6.30 | 6.02 | 6.04 | -2.74% | 119,900 |
| 2026-09-21 | 6.21 | 6.29 | 6.14 | 6.21 | +0.49% | 97,700 |
| 2026-09-18 | 6.19 | 6.24 | 6.12 | 6.18 | -0.96% | 130,200 |
| 2026-09-17 | 6.35 | 6.35 | 6.16 | 6.24 | +0.81% | 145,800 |
| 2026-09-16 | 6.33 | 6.33 | 6.13 | 6.19 | -2.37% | 183,400 |
| 2026-09-15 | 6.37 | 6.40 | 6.28 | 6.34 | -1.55% | 141,400 |
| 2026-09-14 | 6.68 | 6.72 | 6.33 | 6.44 | -3.16% | 148,700 |
| 2026-09-11 | 6.83 | 6.86 | 6.61 | 6.65 | -1.77% | 139,200 |
| 2026-09-10 | 6.67 | 6.89 | 6.60 | 6.77 | +0.89% | 199,400 |
| 2026-09-09 | 6.75 | 6.79 | 6.66 | 6.71 | -1.03% | 253,800 |
| 2026-09-08 | 6.77 | 6.91 | 6.70 | 6.78 | +0.44% | 135,000 |
| 2026-09-04 | 6.75 | 6.84 | 6.57 | 6.75 | -1.46% | 96,000 |
| 2026-09-03 | 6.81 | 6.93 | 6.77 | 6.85 | +1.78% | 100,200 |
| 2026-09-02 | 6.67 | 6.87 | 6.66 | 6.73 | +1.51% | 171,300 |
| 2026-09-01 | 6.27 | 6.67 | 6.27 | 6.63 | +6.76% | 302,400 |
| 2026-08-31 | 6.14 | 6.28 | 6.08 | 6.21 | +0.98% | 224,700 |
| 2026-08-28 | 6.17 | 6.26 | 6.04 | 6.15 | +0.33% | 227,900 |
| 2026-08-27 | 6.17 | 6.28 | 6.10 | 6.13 | -0.81% | 178,400 |
| 2026-08-26 | 6.24 | 6.24 | 6.08 | 6.18 | -0.80% | 184,100 |
| 2026-08-25 | 6.16 | 6.27 | 6.14 | 6.23 | +1.96% | 94,600 |
| 2026-08-24 | 6.08 | 6.16 | 6.03 | 6.11 | +0.16% | 282,200 |
| 2026-08-21 | 6.01 | 6.21 | 6.01 | 6.10 | +2.01% | 143,400 |
| 2026-08-20 | 6.03 | 6.11 | 5.94 | 5.98 | -1.32% | 146,700 |
| 2026-08-19 | 5.98 | 6.19 | 5.94 | 6.06 | +2.02% | 187,600 |
| 2026-08-18 | 6.12 | 6.18 | 5.91 | 5.94 | -2.30% | 313,400 |
| 2026-08-17 | 6.15 | 6.15 | 5.99 | 6.08 | -0.98% | 211,000 |
| 2026-08-14 | 6.23 | 6.29 | 6.09 | 6.14 | -1.60% | 215,100 |
| 2026-08-13 | 6.19 | 6.38 | 6.15 | 6.24 | +1.46% | 106,300 |
| 2026-08-12 | 6.30 | 6.30 | 6.07 | 6.15 | -0.97% | 204,100 |
| 2026-08-11 | 6.19 | 6.33 | 6.11 | 6.21 | +0.32% | 417,711 |
| 2026-08-10 | 6.15 | 6.39 | 6.13 | 6.19 | -0.16% | 348,027 |
| 2026-08-07 | 6.40 | 6.45 | 6.07 | 6.20 | -2.52% | 1,020,300 |
| 2026-08-06 | 6.21 | 6.63 | 6.21 | 6.36 | -7.56% | 967,042 |
| 2026-08-05 | 7.03 | 7.09 | 6.72 | 6.88 | -1.71% | 409,700 |
| 2026-08-04 | 7.12 | 7.32 | 6.88 | 7.00 | -2.37% | 419,200 |
| 2026-08-03 | 7.20 | 7.39 | 7.06 | 7.17 | +0.99% | 211,300 |
| 2026-07-31 | 7.17 | 7.31 | 6.95 | 7.10 | -0.42% | 243,400 |
| 2026-07-30 | 7.17 | 7.33 | 6.78 | 7.13 | -0.42% | 370,700 |
| 2026-07-29 | 7.08 | 7.29 | 6.93 | 7.16 | +0.56% | 277,500 |
| 2026-07-28 | 7.27 | 7.27 | 6.89 | 7.12 | -2.20% | 447,200 |
| 2026-07-27 | 6.72 | 7.28 | 6.62 | 7.28 | +9.31% | 586,300 |
| 2026-07-24 | 6.63 | 6.84 | 6.62 | 6.66 | -0.45% | 342,800 |
| 2026-07-23 | 6.72 | 6.82 | 6.61 | 6.69 | -1.47% | 365,100 |
| 2026-07-22 | 6.60 | 6.84 | 6.60 | 6.79 | +1.49% | 316,900 |
| 2026-07-21 | 6.67 | 6.89 | 6.60 | 6.69 | +0.90% | 662,800 |
| 2026-07-20 | 6.85 | 7.04 | 6.62 | 6.63 | -4.19% | 174,800 |
| 2026-07-17 | 6.94 | 7.02 | 6.81 | 6.92 | -1.42% | 384,000 |
| 2026-07-16 | 7.17 | 7.20 | 6.96 | 7.02 | -0.85% | 148,800 |
| 2026-07-15 | 7.08 | 7.26 | 7.02 | 7.08 | +0.14% | 479,100 |
| 2026-07-14 | 7.05 | 7.23 | 7.03 | 7.07 | -0.70% | 143,800 |
| 2026-07-13 | 7.28 | 7.28 | 6.96 | 7.12 | -2.20% | 129,000 |
| 2026-07-10 | 7.36 | 7.39 | 7.05 | 7.28 | +0.28% | 141,000 |
| 2026-07-09 | 7.02 | 7.30 | 7.01 | 7.26 | +2.69% | 54,900 |
| 2026-07-08 | 7.11 | 7.12 | 6.98 | 7.07 | +0.28% | 160,900 |
| 2026-07-07 | 7.27 | 7.40 | 7.05 | 7.05 | -2.49% | 65,696 |
| 2026-07-06 | 7.20 | 7.30 | 7.04 | 7.23 | +1.69% | 237,601 |
| 2026-07-02 | 7.23 | 7.36 | 7.03 | 7.11 | -1.11% | 144,700 |
| 2026-07-01 | 7.08 | 7.39 | 7.06 | 7.19 | +1.55% | 381,600 |
| 2026-06-30 | 7.22 | 7.22 | 6.92 | 7.08 | -1.26% | 211,500 |
| 2026-06-29 | 7.00 | 7.36 | 7.00 | 7.17 | +3.17% | 361,900 |
| 2026-06-26 | 6.84 | 7.11 | 6.81 | 6.95 | +1.16% | 421,400 |
| 2026-06-25 | 6.82 | 7.23 | 6.67 | 6.87 | -0.15% | 261,600 |
| 2026-06-24 | 6.85 | 6.96 | 6.71 | 6.88 | -0.43% | 444,400 |
| 2026-06-23 | 6.87 | 6.97 | 6.87 | 6.91 | -0.43% | 222,594 |
| 2026-06-22 | 6.96 | 7.04 | 6.80 | 6.94 | +0.14% | 294,127 |
| 2026-06-18 | 7.28 | 7.32 | 6.79 | 6.93 | -3.21% | 595,500 |
| 2026-06-17 | 7.11 | 7.19 | 7.01 | 7.16 | +2.29% | 186,800 |
| 2026-06-16 | 6.97 | 7.14 | 6.96 | 7.00 | +0.86% | 152,500 |
| 2026-06-15 | 7.38 | 7.49 | 6.90 | 6.94 | -3.21% | 251,800 |
| 2026-06-12 | 6.95 | 7.27 | 6.87 | 7.17 | +4.52% | 236,700 |
| 2026-06-11 | 6.63 | 6.93 | 6.32 | 6.86 | +4.10% | 468,800 |
| 2026-06-10 | 6.59 | 6.64 | 6.35 | 6.59 | -0.30% | 672,700 |
| 2026-06-09 | 6.39 | 6.70 | 6.38 | 6.61 | +3.77% | 290,200 |
| 2026-06-08 | 6.80 | 6.89 | 6.32 | 6.37 | -5.07% | 384,600 |
| 2026-06-05 | 6.82 | 6.99 | 6.67 | 6.71 | -2.04% | 514,000 |
| 2026-06-04 | 6.79 | 7.05 | 6.57 | 6.85 | +1.33% | 487,200 |
| 2026-06-03 | 7.21 | 7.35 | 6.74 | 6.76 | -3.43% | 826,400 |
| 2026-06-02 | 7.27 | 7.32 | 7.00 | 7.00 | -4.11% | 201,200 |
| 2026-06-01 | 7.20 | 7.38 | 7.05 | 7.30 | +1.39% | 244,300 |
| 2026-05-29 | 7.05 | 7.25 | 7.03 | 7.20 | +1.98% | 379,000 |
| 2026-05-28 | 7.23 | 7.38 | 7.03 | 7.06 | -2.75% | 209,400 |
| 2026-05-27 | 7.19 | 7.39 | 7.17 | 7.26 | +1.40% | 170,100 |
| 2026-05-26 | 7.15 | 7.37 | 7.14 | 7.16 | +0.70% | 185,900 |
| 2026-05-22 | 7.35 | 7.35 | 6.92 | 7.11 | -0.84% | 629,100 |
| 2026-05-21 | 7.08 | 7.25 | 6.91 | 7.17 | +2.28% | 139,700 |
| 2026-05-20 | 6.96 | 7.13 | 6.93 | 7.01 | +0.14% | 251,600 |
| 2026-05-19 | 7.01 | 7.14 | 6.86 | 7.00 | -0.71% | 466,800 |
| 2026-05-18 | 7.25 | 7.33 | 6.90 | 7.05 | -2.76% | 256,500 |
| 2026-05-15 | 7.13 | 7.31 | 6.85 | 7.25 | +1.83% | 346,400 |
| 2026-05-14 | 7.19 | 7.33 | 6.86 | 7.12 | -0.84% | 514,100 |
| 2026-05-13 | 7.50 | 7.71 | 7.18 | 7.18 | -5.15% | 1,691,000 |
| 2026-05-12 | 7.27 | 7.61 | 7.08 | 7.57 | +3.70% | 592,400 |
| 2026-05-11 | 7.22 | 7.61 | 6.94 | 7.30 | +4.14% | 522,300 |
| 2026-05-08 | 7.32 | 7.63 | 6.92 | 7.01 | -5.14% | 717,300 |
| 2026-05-07 | 7.15 | 7.56 | 7.00 | 7.39 | +7.26% | 887,000 |
| 2026-05-06 | 6.44 | 7.30 | 6.40 | 6.89 | +4.87% | 931,400 |
| 2026-05-05 | 6.69 | 6.80 | 6.42 | 6.57 | -3.52% | 1,206,100 |
| 2026-05-04 | 6.99 | 7.06 | 6.73 | 6.81 | -0.15% | 612,900 |
| 2026-05-01 | 7.22 | 7.24 | 6.75 | 6.82 | -3.81% | 199,700 |
| 2026-04-30 | 7.00 | 7.16 | 6.69 | 7.09 | -4.06% | 886,300 |
| 2026-04-29 | 7.52 | 7.59 | 7.35 | 7.39 | -1.73% | 293,100 |
| 2026-04-28 | 7.39 | 7.68 | 7.28 | 7.52 | +1.62% | 176,500 |
| 2026-04-27 | 7.55 | 7.86 | 7.33 | 7.40 | -2.37% | 200,900 |
| 2026-04-24 | 7.51 | 7.67 | 7.32 | 7.58 | +1.74% | 129,200 |
| 2026-04-23 | 7.31 | 7.58 | 7.20 | 7.45 | +1.64% | 279,700 |
| 2026-04-22 | 7.30 | 7.55 | 7.30 | 7.33 | +0.83% | 1,062,100 |
| 2026-04-21 | 7.56 | 7.78 | 7.12 | 7.27 | -2.81% | 490,400 |
| 2026-04-20 | 7.75 | 7.82 | 7.43 | 7.48 | -4.10% | 153,800 |
| 2026-04-17 | 7.49 | 8.01 | 7.49 | 7.80 | +7.14% | 489,300 |
| 2026-04-16 | 7.82 | 8.20 | 7.28 | 7.28 | -6.79% | 725,900 |
| 2026-04-15 | 7.57 | 8.05 | 7.39 | 7.81 | +4.83% | 1,311,300 |
| 2026-04-14 | 7.69 | 7.85 | 7.44 | 7.45 | -0.27% | 435,900 |
| 2026-04-13 | 6.98 | 7.51 | 6.98 | 7.47 | +5.21% | 366,600 |
| 2026-04-10 | 7.98 | 8.27 | 7.09 | 7.10 | -10.35% | 497,500 |
| 2026-04-09 | 7.26 | 8.02 | 7.08 | 7.92 | +9.70% | 377,400 |
| 2026-04-08 | 7.16 | 7.35 | 6.99 | 7.22 | +6.96% | 1,149,300 |
| 2026-04-07 | 6.91 | 6.97 | 6.46 | 6.75 | -2.17% | 612,595 |
| 2026-04-06 | 7.18 | 7.41 | 6.76 | 6.90 | -3.90% | 353,978 |
| 2026-04-02 | 7.04 | 7.33 | 6.77 | 7.18 | +0.14% | 197,900 |
| 2026-04-01 | 7.47 | 7.56 | 7.16 | 7.17 | -1.38% | 1,544,300 |
| 2026-03-31 | 7.36 | 7.55 | 7.02 | 7.27 | +1.11% | 902,000 |
| 2026-03-30 | 7.07 | 7.40 | 6.88 | 7.19 | +4.05% | 1,721,200 |
| 2026-03-27 | 7.18 | 7.35 | 6.90 | 6.91 | -5.60% | 606,100 |
| 2026-03-26 | 7.60 | 7.94 | 7.32 | 7.32 | -4.81% | 387,000 |
| 2026-03-25 | 8.41 | 8.41 | 7.51 | 7.69 | -6.56% | 1,502,400 |
| 2026-03-24 | 8.50 | 9.00 | 8.01 | 8.23 | -10.35% | 830,300 |
| 2026-03-23 | 8.97 | 9.37 | 8.84 | 9.18 | +2.34% | 495,300 |
| 2026-03-20 | 9.30 | 9.43 | 8.66 | 8.97 | -3.96% | 576,200 |
| 2026-03-19 | 9.50 | 9.65 | 9.13 | 9.34 | -2.81% | 310,300 |
| 2026-03-18 | 10.11 | 10.11 | 9.55 | 9.61 | -3.71% | 173,200 |
| 2026-03-17 | 9.73 | 10.04 | 9.72 | 9.98 | +2.36% | 325,600 |
| 2026-03-16 | 9.52 | 10.00 | 9.47 | 9.75 | +3.83% | 509,900 |
| 2026-03-13 | 9.38 | 9.60 | 9.00 | 9.39 | +0.97% | 351,900 |
| 2026-03-12 | 9.90 | 10.05 | 9.16 | 9.30 | -7.00% | 531,900 |
| 2026-03-11 | 10.15 | 10.32 | 9.95 | 10.00 | -1.57% | 542,000 |
| 2026-03-10 | 10.65 | 10.79 | 10.05 | 10.16 | -3.97% | 643,325 |
| 2026-03-09 | 10.71 | 10.81 | 10.30 | 10.58 | +0.76% | 1,060,385 |
| 2026-03-06 | 10.90 | 11.17 | 10.45 | 10.50 | -4.55% | 813,700 |
| 2026-03-05 | 11.92 | 11.93 | 10.99 | 11.00 | -8.33% | 1,017,800 |
| 2026-03-04 | 11.65 | 12.02 | 11.35 | 12.00 | +3.45% | 216,100 |
| 2026-03-03 | 11.72 | 11.72 | 11.20 | 11.60 | -1.36% | 355,100 |
| 2026-03-02 | 11.52 | 11.84 | 11.46 | 11.76 | +0.51% | 105,900 |
| 2026-02-27 | 11.84 | 11.91 | 11.52 | 11.70 | -1.52% | 369,500 |
| 2026-02-26 | 11.96 | 12.00 | 11.80 | 11.88 | -1.00% | 602,800 |
| 2026-02-25 | 12.00 | 12.21 | 11.95 | 12.00 | +0.00% | 982,400 |
| 2026-02-24 | 11.77 | 12.00 | 11.70 | 12.00 | +0.42% | 792,300 |
| 2026-02-23 | 11.98 | 11.98 | 11.54 | 11.95 | -0.33% | 888,700 |
| 2026-02-20 | 11.11 | 12.00 | 11.11 | 11.99 | +6.11% | 639,000 |
| 2026-02-19 | 11.30 | 11.37 | 10.97 | 11.30 | -0.88% | 435,000 |
| 2026-02-18 | 11.16 | 11.44 | 11.00 | 11.40 | +1.97% | 577,200 |
| 2026-02-17 | 10.93 | 11.19 | 10.76 | 11.18 | +1.64% | 765,635 |
| 2026-02-13 | 10.50 | 11.01 | 10.25 | 11.00 | +7.74% | 1,602,500 |
| 2026-02-12 | 10.60 | 11.06 | 10.21 | 10.21 | -5.02% | 1,070,500 |
| 2026-02-11 | 11.00 | 11.31 | 10.58 | 10.75 | — | 5,787,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+8.84%）。最も弱い月：3月（-38.18%）。日次データ1年分（2026–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
AGI Inc（AGBK）の直近終値は？
2026-10-16 時点で 7.34。Closelookデータレイクの日次価格記録より。
AGBK の52週高値・安値は？
直近52週間で高値 12.21、安値 5.28（2026-10-16 時点）。
AGI Inc が歴史的に最も強い月と弱い月は？
歴史的に、AGBK の最も強い月は 2月（平均 +8.84%）、最も弱い月は 3月（平均 -38.18%）。日次データ1年分（2026–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
1年分（2026–2026）。Closelookデータレイクの日次バー172本から計算。