Comparing Back to the side-by-side chart ↗
Agenus Inc（AGEN）— 株価履歴
2026-10-30 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 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.87 | 7.09 | 6.69 | 6.84 | -3.53% | 564,300 |
| 2026-10-29 | 7.13 | 7.30 | 6.94 | 7.09 | -0.56% | 625,386 |
| 2026-10-28 | 6.51 | 7.14 | 6.47 | 7.13 | +7.22% | 744,298 |
| 2026-10-27 | 6.13 | 6.67 | 6.11 | 6.65 | +7.95% | 839,017 |
| 2026-10-26 | 6.49 | 6.50 | 6.14 | 6.16 | -2.69% | 687,893 |
| 2026-10-23 | 6.36 | 6.50 | 6.16 | 6.33 | -2.76% | 509,000 |
| 2026-10-22 | 6.32 | 6.53 | 6.24 | 6.51 | +1.72% | 553,900 |
| 2026-10-21 | 6.43 | 6.54 | 6.31 | 6.40 | -0.31% | 789,500 |
| 2026-10-20 | 6.10 | 6.58 | 6.05 | 6.42 | +3.88% | 826,300 |
| 2026-10-19 | 6.13 | 6.30 | 6.06 | 6.18 | +2.32% | 734,900 |
| 2026-10-16 | 6.65 | 6.70 | 6.00 | 6.04 | -9.58% | 1,028,300 |
| 2026-10-15 | 6.52 | 6.99 | 6.51 | 6.68 | +2.77% | 815,400 |
| 2026-10-14 | 6.88 | 7.14 | 6.46 | 6.50 | -6.47% | 979,500 |
| 2026-10-13 | 7.30 | 7.34 | 6.81 | 6.95 | -6.46% | 991,800 |
| 2026-10-12 | 7.63 | 7.66 | 7.39 | 7.43 | -3.13% | 572,500 |
| 2026-10-09 | 7.50 | 7.79 | 7.38 | 7.67 | +1.72% | 710,200 |
| 2026-10-08 | 7.57 | 7.66 | 7.24 | 7.54 | -0.40% | 1,214,800 |
| 2026-10-07 | 7.28 | 7.62 | 7.27 | 7.57 | +1.07% | 1,155,100 |
| 2026-10-06 | 8.49 | 8.49 | 7.47 | 7.49 | -14.20% | 1,522,900 |
| 2026-10-05 | 8.54 | 8.76 | 8.11 | 8.73 | +4.43% | 956,100 |
| 2026-10-02 | 8.36 | 8.61 | 8.08 | 8.36 | +0.36% | 1,085,200 |
| 2026-10-01 | 9.95 | 9.99 | 8.28 | 8.33 | -16.11% | 1,949,200 |
| 2026-09-30 | 9.92 | 10.31 | 9.62 | 9.93 | +0.40% | 1,366,600 |
| 2026-09-29 | 9.66 | 10.06 | 9.43 | 9.89 | +4.88% | 1,500,000 |
| 2026-09-28 | 8.71 | 9.71 | 8.47 | 9.43 | +10.42% | 2,764,000 |
| 2026-09-25 | 8.57 | 8.68 | 8.40 | 8.54 | +0.47% | 672,400 |
| 2026-09-24 | 8.32 | 8.60 | 8.20 | 8.50 | +1.19% | 635,700 |
| 2026-09-23 | 8.70 | 8.70 | 8.39 | 8.40 | -3.45% | 610,000 |
| 2026-09-22 | 8.26 | 8.82 | 8.16 | 8.70 | +4.44% | 993,300 |
| 2026-09-21 | 7.80 | 8.60 | 7.60 | 8.33 | +6.11% | 1,299,400 |
| 2026-09-18 | 7.48 | 7.88 | 7.33 | 7.85 | +8.73% | 2,084,000 |
| 2026-09-17 | 7.31 | 7.40 | 7.09 | 7.22 | +0.14% | 765,400 |
| 2026-09-16 | 7.25 | 7.33 | 7.06 | 7.21 | +0.70% | 686,000 |
| 2026-09-15 | 7.05 | 7.19 | 6.81 | 7.16 | +0.42% | 779,500 |
| 2026-09-14 | 7.03 | 7.18 | 6.82 | 7.13 | +2.74% | 752,200 |
| 2026-09-11 | 6.93 | 7.02 | 6.70 | 6.94 | +0.73% | 790,500 |
| 2026-09-10 | 6.76 | 7.04 | 6.66 | 6.89 | +0.44% | 893,600 |
| 2026-09-09 | 7.60 | 7.61 | 6.78 | 6.86 | -7.67% | 1,445,700 |
| 2026-09-08 | 8.14 | 8.18 | 7.42 | 7.43 | -9.83% | 1,207,300 |
| 2026-09-04 | 8.14 | 8.38 | 7.99 | 8.24 | +0.00% | 986,200 |
| 2026-09-03 | 8.12 | 8.31 | 7.98 | 8.24 | +1.85% | 738,700 |
| 2026-09-02 | 8.07 | 8.28 | 7.69 | 8.09 | +1.25% | 663,700 |
| 2026-09-01 | 7.56 | 8.00 | 7.54 | 7.99 | +4.99% | 676,300 |
| 2026-08-31 | 7.68 | 7.76 | 7.50 | 7.61 | -0.65% | 719,300 |
| 2026-08-28 | 7.98 | 8.07 | 7.61 | 7.66 | -1.92% | 741,100 |
| 2026-08-27 | 8.28 | 8.52 | 7.78 | 7.81 | -5.33% | 782,800 |
| 2026-08-26 | 8.30 | 8.40 | 8.03 | 8.25 | -1.32% | 776,700 |
| 2026-08-25 | 7.80 | 8.50 | 7.80 | 8.36 | +9.00% | 1,181,200 |
| 2026-08-24 | 8.07 | 8.07 | 7.60 | 7.67 | -5.19% | 772,900 |
| 2026-08-21 | 7.58 | 8.35 | 7.58 | 8.09 | +8.01% | 1,517,300 |
| 2026-08-20 | 8.22 | 8.25 | 7.31 | 7.49 | -9.32% | 1,575,700 |
| 2026-08-19 | 7.66 | 8.73 | 7.62 | 8.26 | +9.69% | 2,290,400 |
| 2026-08-18 | 7.13 | 7.65 | 7.08 | 7.53 | +5.31% | 967,600 |
| 2026-08-17 | 7.30 | 7.31 | 6.96 | 7.15 | -2.32% | 831,300 |
| 2026-08-14 | 6.93 | 7.46 | 6.83 | 7.32 | +4.57% | 1,251,900 |
| 2026-08-13 | 6.85 | 7.03 | 6.71 | 7.00 | +1.45% | 624,900 |
| 2026-08-12 | 6.91 | 7.20 | 6.83 | 6.90 | +1.02% | 1,154,200 |
| 2026-08-11 | 6.84 | 6.90 | 6.42 | 6.83 | -2.43% | 1,373,600 |
| 2026-08-10 | 6.83 | 7.09 | 6.36 | 7.00 | +0.57% | 1,923,000 |
| 2026-08-07 | 7.52 | 7.55 | 6.92 | 6.96 | -7.08% | 1,191,000 |
| 2026-08-06 | 7.67 | 8.85 | 7.32 | 7.49 | -3.73% | 2,455,500 |
| 2026-08-05 | 8.35 | 8.52 | 7.69 | 7.78 | -6.27% | 1,457,500 |
| 2026-08-04 | 7.85 | 8.38 | 7.75 | 8.30 | +6.14% | 2,017,300 |
| 2026-08-03 | 7.65 | 8.09 | 7.50 | 7.82 | +4.27% | 1,654,300 |
| 2026-07-31 | 7.79 | 7.98 | 7.32 | 7.50 | -5.18% | 1,573,800 |
| 2026-07-30 | 6.77 | 7.99 | 6.51 | 7.91 | +19.31% | 2,999,200 |
| 2026-07-29 | 6.61 | 6.95 | 6.48 | 6.63 | +0.45% | 1,857,200 |
| 2026-07-28 | 6.06 | 6.64 | 5.88 | 6.60 | +7.67% | 2,783,300 |
| 2026-07-27 | 5.99 | 6.20 | 5.87 | 6.13 | +2.51% | 1,234,000 |
| 2026-07-24 | 6.20 | 6.23 | 5.81 | 5.98 | -3.39% | 1,248,900 |
| 2026-07-23 | 5.53 | 6.23 | 5.46 | 6.19 | +11.93% | 2,333,400 |
| 2026-07-22 | 5.57 | 5.89 | 5.50 | 5.53 | -0.90% | 1,698,700 |
| 2026-07-21 | 5.00 | 5.90 | 4.99 | 5.58 | +12.27% | 2,602,600 |
| 2026-07-20 | 5.06 | 5.47 | 4.94 | 4.97 | -0.80% | 1,969,300 |
| 2026-07-17 | 4.91 | 5.14 | 4.78 | 5.01 | +0.20% | 1,754,800 |
| 2026-07-16 | 5.00 | 5.28 | 4.67 | 5.00 | -0.20% | 2,696,500 |
| 2026-07-15 | 5.19 | 5.19 | 4.66 | 5.01 | -1.38% | 4,491,100 |
| 2026-07-14 | 6.12 | 6.28 | 4.99 | 5.08 | -16.99% | 11,111,000 |
| 2026-07-13 | 5.42 | 8.70 | 4.91 | 6.12 | +82.69% | 174,277,900 |
| 2026-07-10 | 3.24 | 3.39 | 3.10 | 3.35 | +3.40% | 833,400 |
| 2026-07-09 | 3.25 | 3.35 | 3.19 | 3.24 | -0.31% | 654,200 |
| 2026-07-08 | 3.47 | 3.63 | 3.25 | 3.25 | -7.14% | 797,500 |
| 2026-07-07 | 3.36 | 3.58 | 3.25 | 3.50 | +2.64% | 1,164,300 |
| 2026-07-06 | 3.50 | 3.55 | 3.41 | 3.41 | -2.29% | 547,900 |
| 2026-07-02 | 3.40 | 3.52 | 3.37 | 3.49 | +2.35% | 680,400 |
| 2026-07-01 | 3.06 | 3.43 | 3.06 | 3.41 | +11.44% | 660,100 |
| 2026-06-30 | 3.18 | 3.20 | 3.02 | 3.06 | -2.86% | 644,500 |
| 2026-06-29 | 3.03 | 3.23 | 2.96 | 3.15 | +3.96% | 947,200 |
| 2026-06-26 | 2.88 | 3.10 | 2.87 | 3.03 | +5.21% | 5,006,300 |
| 2026-06-25 | 2.97 | 3.05 | 2.85 | 2.88 | -1.37% | 594,200 |
| 2026-06-24 | 3.07 | 3.13 | 2.91 | 2.92 | -4.89% | 625,200 |
| 2026-06-23 | 2.99 | 3.18 | 2.99 | 3.07 | +0.99% | 438,600 |
| 2026-06-22 | 2.99 | 3.10 | 2.98 | 3.04 | +1.33% | 476,100 |
| 2026-06-18 | 3.00 | 3.10 | 2.91 | 3.00 | +1.35% | 868,100 |
| 2026-06-17 | 3.02 | 3.05 | 2.86 | 2.96 | -0.67% | 723,800 |
| 2026-06-16 | 3.26 | 3.39 | 2.97 | 2.98 | -8.31% | 836,500 |
| 2026-06-15 | 3.36 | 3.44 | 3.24 | 3.25 | -1.52% | 454,900 |
| 2026-06-12 | 3.40 | 3.45 | 3.29 | 3.30 | -2.65% | 503,300 |
| 2026-06-11 | 3.09 | 3.42 | 3.04 | 3.39 | +10.42% | 1,214,700 |
| 2026-06-10 | 3.11 | 3.17 | 3.06 | 3.07 | -1.29% | 758,700 |
| 2026-06-09 | 3.20 | 3.31 | 3.11 | 3.11 | -0.96% | 499,200 |
| 2026-06-08 | 3.30 | 3.32 | 3.12 | 3.14 | -2.79% | 367,700 |
| 2026-06-05 | 3.38 | 3.38 | 3.19 | 3.23 | -5.00% | 434,600 |
| 2026-06-04 | 3.23 | 3.48 | 3.23 | 3.40 | +5.59% | 514,600 |
| 2026-06-03 | 3.36 | 3.43 | 3.21 | 3.22 | -4.73% | 467,000 |
| 2026-06-02 | 3.44 | 3.52 | 3.36 | 3.38 | -2.87% | 413,000 |
| 2026-06-01 | 3.52 | 3.53 | 3.33 | 3.48 | -0.57% | 864,500 |
| 2026-05-29 | 3.41 | 3.50 | 3.30 | 3.50 | +2.94% | 613,200 |
| 2026-05-28 | 3.41 | 3.45 | 3.29 | 3.40 | -0.29% | 670,600 |
| 2026-05-27 | 3.36 | 3.53 | 3.34 | 3.41 | +2.71% | 466,300 |
| 2026-05-26 | 3.14 | 3.42 | 3.14 | 3.32 | +6.75% | 699,600 |
| 2026-05-22 | 3.30 | 3.36 | 3.05 | 3.11 | -1.58% | 899,900 |
| 2026-05-21 | 3.12 | 3.21 | 3.08 | 3.16 | +0.32% | 435,600 |
| 2026-05-20 | 3.12 | 3.25 | 3.12 | 3.15 | +1.94% | 471,500 |
| 2026-05-19 | 3.20 | 3.21 | 3.02 | 3.09 | -2.22% | 679,200 |
| 2026-05-18 | 3.56 | 3.56 | 3.07 | 3.16 | -11.73% | 1,042,400 |
| 2026-05-15 | 3.52 | 3.60 | 3.42 | 3.58 | +0.00% | 511,900 |
| 2026-05-14 | 3.47 | 3.62 | 3.37 | 3.58 | +3.17% | 434,500 |
| 2026-05-13 | 3.41 | 3.58 | 3.39 | 3.47 | +0.87% | 575,700 |
| 2026-05-12 | 3.25 | 3.45 | 3.21 | 3.44 | +5.52% | 799,500 |
| 2026-05-11 | 3.61 | 3.67 | 3.20 | 3.26 | -14.66% | 2,016,200 |
| 2026-05-08 | 3.77 | 3.93 | 3.71 | 3.82 | +1.87% | 621,800 |
| 2026-05-07 | 3.90 | 3.90 | 3.66 | 3.75 | -3.60% | 1,057,000 |
| 2026-05-06 | 4.20 | 4.24 | 3.85 | 3.89 | -6.71% | 1,548,200 |
| 2026-05-05 | 4.06 | 4.27 | 4.05 | 4.17 | +3.73% | 877,100 |
| 2026-05-04 | 3.84 | 4.04 | 3.79 | 4.02 | +4.69% | 740,400 |
| 2026-05-01 | 3.87 | 3.88 | 3.78 | 3.84 | -1.79% | 518,900 |
| 2026-04-30 | 3.89 | 4.00 | 3.77 | 3.91 | +1.82% | 582,200 |
| 2026-04-29 | 3.87 | 3.87 | 3.64 | 3.84 | -1.29% | 572,500 |
| 2026-04-28 | 4.06 | 4.20 | 3.87 | 3.89 | -4.89% | 672,100 |
| 2026-04-27 | 3.97 | 4.57 | 3.93 | 4.09 | +4.87% | 1,775,100 |
| 2026-04-24 | 3.76 | 3.97 | 3.68 | 3.90 | +3.72% | 770,300 |
| 2026-04-23 | 3.94 | 3.97 | 3.75 | 3.76 | -4.57% | 840,000 |
| 2026-04-22 | 3.99 | 4.11 | 3.88 | 3.94 | +0.77% | 770,500 |
| 2026-04-21 | 4.44 | 4.44 | 3.91 | 3.91 | -11.54% | 1,358,500 |
| 2026-04-20 | 4.55 | 4.70 | 4.36 | 4.42 | -7.72% | 1,305,100 |
| 2026-04-17 | 4.70 | 4.80 | 4.52 | 4.79 | +3.23% | 827,400 |
| 2026-04-16 | 4.70 | 4.80 | 4.57 | 4.64 | -3.93% | 795,200 |
| 2026-04-15 | 4.77 | 5.08 | 4.56 | 4.83 | +2.33% | 1,475,800 |
| 2026-04-14 | 4.27 | 4.79 | 4.25 | 4.72 | +13.73% | 2,670,800 |
| 2026-04-13 | 3.91 | 4.30 | 3.90 | 4.15 | +4.80% | 1,297,000 |
| 2026-04-10 | 4.59 | 4.67 | 3.86 | 3.96 | -11.01% | 2,104,400 |
| 2026-04-09 | 4.19 | 4.51 | 4.09 | 4.45 | +5.95% | 1,154,900 |
| 2026-04-08 | 4.19 | 4.27 | 4.04 | 4.20 | +3.45% | 1,301,500 |
| 2026-04-07 | 3.77 | 4.14 | 3.58 | 4.06 | +7.69% | 1,844,200 |
| 2026-04-06 | 3.37 | 4.00 | 3.35 | 3.77 | +13.21% | 1,855,800 |
| 2026-04-02 | 3.33 | 3.41 | 3.24 | 3.33 | -2.06% | 480,800 |
| 2026-04-01 | 3.40 | 3.50 | 3.38 | 3.40 | +1.80% | 325,000 |
| 2026-03-31 | 3.25 | 3.44 | 3.25 | 3.34 | +3.09% | 394,500 |
| 2026-03-30 | 3.39 | 3.39 | 3.23 | 3.24 | -4.42% | 257,500 |
| 2026-03-27 | 3.44 | 3.47 | 3.34 | 3.39 | -1.45% | 321,688 |
| 2026-03-26 | 3.50 | 3.52 | 3.41 | 3.44 | -3.37% | 252,662 |
| 2026-03-25 | 3.60 | 3.68 | 3.54 | 3.56 | +0.00% | 255,486 |
| 2026-03-24 | 3.68 | 3.70 | 3.50 | 3.56 | -3.52% | 379,215 |
| 2026-03-23 | 3.78 | 3.86 | 3.62 | 3.69 | -0.54% | 303,759 |
| 2026-03-20 | 3.83 | 3.83 | 3.65 | 3.71 | -2.62% | 382,624 |
| 2026-03-19 | 3.70 | 3.87 | 3.62 | 3.81 | +1.33% | 455,107 |
| 2026-03-18 | 3.98 | 4.08 | 3.65 | 3.76 | -5.76% | 1,010,576 |
| 2026-03-17 | 3.34 | 4.10 | 3.30 | 3.99 | +21.28% | 1,688,090 |
| 2026-03-16 | 3.12 | 3.41 | 2.92 | 3.29 | +6.13% | 905,728 |
| 2026-03-13 | 3.02 | 3.18 | 3.02 | 3.10 | +4.03% | 314,436 |
| 2026-03-12 | 3.26 | 3.31 | 2.97 | 2.98 | -9.97% | 610,576 |
| 2026-03-11 | 3.39 | 3.39 | 3.21 | 3.31 | -1.78% | 290,608 |
| 2026-03-10 | 3.21 | 3.55 | 3.21 | 3.37 | +6.98% | 844,601 |
| 2026-03-09 | 2.95 | 3.17 | 2.90 | 3.15 | +6.42% | 453,996 |
| 2026-03-06 | 2.92 | 3.04 | 2.92 | 2.96 | +1.37% | 413,948 |
| 2026-03-05 | 3.14 | 3.19 | 2.91 | 2.92 | -8.75% | 1,030,505 |
| 2026-03-04 | 3.21 | 3.27 | 3.10 | 3.20 | +0.63% | 247,008 |
| 2026-03-03 | 3.26 | 3.28 | 3.14 | 3.18 | -4.79% | 392,980 |
| 2026-03-02 | 3.20 | 3.36 | 3.15 | 3.34 | +0.30% | 298,897 |
| 2026-02-27 | 3.26 | 3.33 | 3.23 | 3.33 | -0.89% | 224,896 |
| 2026-02-26 | 3.22 | 3.38 | 3.14 | 3.36 | +4.02% | 204,298 |
| 2026-02-25 | 3.22 | 3.29 | 3.15 | 3.23 | +0.31% | 370,134 |
| 2026-02-24 | 3.06 | 3.35 | 3.02 | 3.22 | +4.89% | 407,990 |
| 2026-02-23 | 3.03 | 3.08 | 3.00 | 3.07 | +0.33% | 175,485 |
| 2026-02-20 | 3.19 | 3.25 | 3.03 | 3.06 | -4.67% | 400,416 |
| 2026-02-19 | 3.06 | 3.21 | 3.02 | 3.21 | +4.22% | 365,213 |
| 2026-02-18 | 3.03 | 3.13 | 2.94 | 3.08 | +0.98% | 390,886 |
| 2026-02-17 | 2.92 | 3.07 | 2.90 | 3.05 | +4.45% | 432,822 |
| 2026-02-13 | 2.83 | 3.00 | 2.83 | 2.92 | +2.46% | 280,692 |
| 2026-02-12 | 2.99 | 2.99 | 2.75 | 2.85 | -4.36% | 337,947 |
| 2026-02-11 | 3.06 | 3.08 | 2.88 | 2.98 | -2.93% | 525,138 |
| 2026-02-10 | 3.03 | 3.15 | 2.96 | 3.07 | +3.02% | 658,508 |
| 2026-02-09 | 2.91 | 3.01 | 2.84 | 2.98 | +1.36% | 273,330 |
| 2026-02-06 | 2.78 | 3.01 | 2.78 | 2.94 | +6.14% | 490,206 |
| 2026-02-05 | 2.85 | 2.88 | 2.71 | 2.77 | -4.15% | 490,733 |
| 2026-02-04 | 2.91 | 2.96 | 2.77 | 2.89 | -0.34% | 458,321 |
| 2026-02-03 | 2.90 | 2.93 | 2.81 | 2.90 | +1.40% | 486,270 |
| 2026-02-02 | 2.85 | 2.97 | 2.80 | 2.86 | +0.70% | 502,843 |
| 2026-01-30 | 2.94 | 2.95 | 2.81 | 2.84 | -5.02% | 533,065 |
| 2026-01-29 | 3.16 | 3.16 | 2.96 | 2.99 | -3.86% | 805,517 |
| 2026-01-28 | 3.20 | 3.21 | 3.08 | 3.11 | -2.51% | 373,306 |
| 2026-01-27 | 3.03 | 3.20 | 3.00 | 3.19 | +5.63% | 510,147 |
| 2026-01-26 | 3.23 | 3.23 | 2.95 | 3.02 | -6.79% | 1,189,717 |
| 2026-01-23 | 3.40 | 3.40 | 3.22 | 3.24 | -4.14% | 476,294 |
| 2026-01-22 | 3.41 | 3.54 | 3.34 | 3.38 | -0.59% | 460,692 |
| 2026-01-21 | 3.42 | 3.55 | 3.26 | 3.40 | +0.89% | 889,107 |
| 2026-01-20 | 3.30 | 3.39 | 3.12 | 3.37 | +0.90% | 851,306 |
| 2026-01-16 | 3.67 | 3.76 | 3.31 | 3.34 | -9.24% | 1,738,937 |
| 2026-01-15 | 4.69 | 4.83 | 3.61 | 3.68 | -21.37% | 3,180,032 |
| 2026-01-14 | 4.59 | 4.87 | 4.57 | 4.68 | +1.52% | 1,242,238 |
| 2026-01-13 | 4.27 | 4.69 | 4.15 | 4.61 | +8.47% | 1,452,855 |
| 2026-01-12 | 4.00 | 4.31 | 3.83 | 4.25 | +8.70% | 941,563 |
| 2026-01-09 | 3.80 | 4.00 | 3.80 | 3.91 | +4.27% | 685,819 |
| 2026-01-08 | 3.74 | 3.85 | 3.60 | 3.75 | +1.35% | 666,407 |
| 2026-01-07 | 3.47 | 3.85 | 3.46 | 3.70 | +6.63% | 955,319 |
| 2026-01-06 | 3.25 | 3.57 | 3.25 | 3.47 | +7.76% | 907,282 |
| 2026-01-05 | 3.26 | 3.34 | 3.17 | 3.22 | -0.31% | 278,759 |
| 2026-01-02 | 3.18 | 3.23 | 3.09 | 3.23 | +2.87% | 356,885 |
| 2025-12-31 | 3.10 | 3.20 | 3.06 | 3.14 | +0.64% | 402,663 |
| 2025-12-30 | 3.17 | 3.23 | 3.01 | 3.12 | -2.19% | 809,738 |
| 2025-12-29 | 3.27 | 3.30 | 3.08 | 3.19 | -3.63% | 667,650 |
| 2025-12-26 | 3.33 | 3.36 | 3.19 | 3.31 | -1.19% | 733,445 |
| 2025-12-24 | 3.27 | 3.41 | 3.27 | 3.35 | +1.21% | 394,109 |
| 2025-12-23 | 3.51 | 3.52 | 3.25 | 3.31 | -5.70% | 630,079 |
| 2025-12-22 | 3.41 | 3.56 | 3.38 | 3.51 | +2.03% | 512,434 |
| 2025-12-19 | 3.50 | 4.00 | 3.01 | 3.44 | -1.99% | 2,838,845 |
| 2025-12-18 | 3.60 | 3.72 | 3.51 | 3.51 | -2.23% | 338,931 |
| 2025-12-17 | 3.73 | 3.79 | 3.58 | 3.59 | -3.49% | 236,098 |
| 2025-12-16 | 3.69 | 3.77 | 3.63 | 3.72 | +0.27% | 381,130 |
| 2025-12-15 | 3.82 | 3.85 | 3.69 | 3.71 | -2.11% | 604,361 |
| 2025-12-12 | 4.07 | 4.07 | 3.79 | 3.79 | -7.11% | 836,731 |
| 2025-12-11 | 4.09 | 4.12 | 4.00 | 4.08 | -0.24% | 246,490 |
| 2025-12-10 | 3.91 | 4.10 | 3.82 | 4.09 | +4.34% | 494,094 |
| 2025-12-09 | 4.02 | 4.04 | 3.89 | 3.92 | -2.73% | 478,956 |
| 2025-12-08 | 3.97 | 4.13 | 3.97 | 4.03 | +2.54% | 490,739 |
| 2025-12-05 | 4.06 | 4.09 | 3.92 | 3.93 | -3.20% | 872,807 |
| 2025-12-04 | 4.17 | 4.17 | 3.97 | 4.06 | -2.64% | 516,587 |
| 2025-12-03 | 4.17 | 4.25 | 4.13 | 4.17 | +0.00% | 390,074 |
| 2025-12-02 | 4.34 | 4.34 | 4.05 | 4.17 | -3.47% | 461,899 |
| 2025-12-01 | 4.45 | 4.50 | 4.25 | 4.32 | -5.26% | 598,708 |
| 2025-11-28 | 4.60 | 4.64 | 4.51 | 4.56 | +0.22% | 186,171 |
| 2025-11-26 | 4.40 | 4.58 | 4.34 | 4.55 | +3.88% | 549,373 |
| 2025-11-25 | 4.29 | 4.48 | 4.29 | 4.38 | +2.10% | 387,012 |
| 2025-11-24 | 4.24 | 4.47 | 4.23 | 4.29 | +1.66% | 488,373 |
| 2025-11-21 | 4.27 | 4.30 | 4.11 | 4.22 | -1.63% | 374,401 |
| 2025-11-20 | 4.28 | 4.49 | 4.19 | 4.29 | +2.14% | 373,085 |
| 2025-11-19 | 4.22 | 4.30 | 4.12 | 4.20 | -0.71% | 267,946 |
| 2025-11-18 | 4.32 | 4.38 | 4.12 | 4.23 | -2.08% | 405,058 |
| 2025-11-17 | 4.36 | 4.59 | 4.28 | 4.32 | -0.46% | 490,310 |
| 2025-11-14 | 4.21 | 4.45 | 4.17 | 4.34 | +0.23% | 366,427 |
| 2025-11-13 | 4.39 | 4.42 | 4.25 | 4.33 | -2.26% | 434,993 |
| 2025-11-12 | 4.25 | 4.67 | 4.22 | 4.43 | +3.75% | 722,742 |
| 2025-11-11 | 4.18 | 4.40 | 4.18 | 4.27 | +1.43% | 658,546 |
| 2025-11-10 | 3.98 | 4.69 | 3.97 | 4.21 | +5.78% | 1,237,498 |
| 2025-11-07 | 3.84 | 3.98 | 3.70 | 3.98 | +3.65% | 437,344 |
| 2025-11-06 | 3.70 | 3.89 | 3.70 | 3.84 | +4.07% | 419,825 |
| 2025-11-05 | 3.72 | 3.84 | 3.63 | 3.69 | -1.07% | 333,232 |
| 2025-11-04 | 3.87 | 3.94 | 3.71 | 3.73 | -6.05% | 505,568 |
| 2025-11-03 | 3.97 | 4.00 | 3.85 | 3.97 | +0.00% | 552,099 |
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：4月（+48.11%）。最も弱い月：12月（-26.93%）。日次データ3年分（2024–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-30 時点
クイック回答
Agenus Inc（AGEN）の直近終値は？
2026-10-30 時点で 6.84。Closelookデータレイクの日次価格記録より。
AGEN の52週高値・安値は？
直近52週間で高値 10.31、安値 2.71（2026-10-30 時点）。
Agenus Inc が歴史的に最も強い月と弱い月は？
歴史的に、AGEN の最も強い月は 4月（平均 +48.11%）、最も弱い月は 12月（平均 -26.93%）。日次データ3年分（2024–2026）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？
3年分（2024–2026）。Closelookデータレイクの日次バー641本から計算。