日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エイジス(4659)の株価時系列情報

エイジス(4659)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,511 2,530 2,511 2,525 700
2024/03/27 2,540 2,551 2,532 2,551 2,400
2024/03/26 2,521 2,550 2,520 2,546 2,700
2024/03/25 2,519 2,550 2,519 2,521 2,500
2024/03/22 2,508 2,529 2,508 2,529 1,600
2024/03/21 2,500 2,508 2,500 2,508 300
2024/03/19 2,499 2,514 2,498 2,512 1,800
2024/03/18 2,498 2,515 2,498 2,498 5,700
2024/03/15 2,480 2,498 2,479 2,498 1,700
2024/03/14 2,464 2,479 2,460 2,470 1,600
2024/03/13 2,490 2,490 2,479 2,479 1,700
2024/03/12 2,466 2,498 2,465 2,498 1,000
2024/03/11 2,467 2,510 2,464 2,481 2,300
2024/03/08 2,514 2,550 2,481 2,481 2,100
2024/03/07 2,486 2,536 2,485 2,514 13,000
2024/03/06 2,471 2,499 2,460 2,482 3,500
2024/03/05 2,476 2,495 2,476 2,478 600
2024/03/04 2,505 2,509 2,475 2,508 2,000
2024/03/01 2,491 2,518 2,483 2,517 4,500
2024/02/29 2,497 2,523 2,497 2,523 2,000
2024/02/28 2,505 2,514 2,471 2,498 3,300
2024/02/27 2,508 2,527 2,508 2,509 800
2024/02/26 2,531 2,547 2,507 2,508 3,800
2024/02/22 2,520 2,548 2,504 2,531 2,100
2024/02/21 2,550 2,550 2,543 2,549 7,700
2024/02/20 2,550 2,568 2,547 2,550 95,400
2024/02/19 2,508 2,550 2,508 2,520 1,800
2024/02/16 2,477 2,564 2,477 2,524 3,800
2024/02/15 2,471 2,490 2,469 2,476 8,600
2024/02/14 2,476 2,489 2,460 2,470 5,300
2024/02/13 2,460 2,478 2,460 2,476 4,800
2024/02/09 2,498 2,550 2,488 2,490 4,700
2024/02/08 2,474 2,497 2,474 2,495 3,000
2024/02/07 2,443 2,469 2,440 2,469 3,100
2024/02/06 2,490 2,490 2,450 2,458 3,800
2024/02/05 2,561 2,561 2,485 2,512 7,000
2024/02/02 2,600 2,600 2,550 2,574 2,900
2024/02/01 2,672 2,672 2,563 2,608 25,800
2024/01/31 2,611 2,666 2,611 2,641 11,200
2024/01/30 2,630 2,663 2,620 2,633 1,700
2024/01/29 2,652 2,652 2,597 2,630 1,800
2024/01/26 2,626 2,675 2,555 2,659 7,500
2024/01/25 2,654 2,665 2,645 2,647 2,200
2024/01/24 2,650 2,666 2,650 2,665 1,000
2024/01/23 2,690 2,690 2,619 2,650 5,200
2024/01/22 2,647 2,696 2,626 2,694 28,100
2024/01/19 2,697 2,697 2,612 2,637 49,300
2024/01/18 2,630 2,649 2,566 2,569 7,300
2024/01/17 2,515 2,644 2,511 2,619 19,400
2024/01/16 2,400 2,549 2,400 2,511 20,500
2024/01/15 2,361 2,384 2,361 2,369 4,200
2024/01/12 2,340 2,361 2,336 2,361 2,700
2024/01/11 2,345 2,358 2,334 2,350 1,100
2024/01/10 2,347 2,370 2,340 2,350 7,900
2024/01/09 2,303 2,346 2,303 2,344 6,000
2024/01/05 2,335 2,340 2,295 2,340 1,700
2024/01/04 2,288 2,344 2,272 2,339 5,300
2023/12/29 2,262 2,299 2,262 2,288 1,700
2023/12/28 2,254 2,301 2,254 2,262 1,500
2023/12/27 2,274 2,297 2,255 2,297 3,800
2023/12/26 2,286 2,295 2,263 2,291 3,100
2023/12/25 2,309 2,309 2,298 2,307 3,000
2023/12/22 2,281 2,300 2,281 2,289 900
2023/12/21 2,303 2,309 2,281 2,281 3,100
2023/12/20 2,290 2,308 2,284 2,305 2,400
2023/12/19 2,291 2,310 2,290 2,299 1,400
2023/12/18 2,301 2,312 2,301 2,301 2,600
2023/12/15 2,307 2,318 2,301 2,301 2,200
2023/12/14 2,261 2,300 2,261 2,300 3,100
2023/12/13 2,280 2,315 2,279 2,301 11,100
2023/12/12 2,266 2,293 2,266 2,280 3,200
2023/12/11 2,270 2,304 2,270 2,280 4,200
2023/12/08 2,247 2,291 2,233 2,285 5,400
2023/12/07 2,256 2,256 2,222 2,247 1,400
2023/12/06 2,243 2,273 2,237 2,239 2,400
2023/12/05 2,220 2,230 2,207 2,230 2,600
2023/12/04 2,226 2,241 2,220 2,220 2,700
2023/12/01 2,218 2,231 2,210 2,226 2,200
2023/11/30 2,246 2,246 2,213 2,231 1,600
2023/11/29 2,244 2,252 2,244 2,246 900
2023/11/28 2,268 2,268 2,240 2,244 3,500
2023/11/27 2,215 2,250 2,215 2,235 5,700
2023/11/24 2,214 2,219 2,208 2,210 2,500
2023/11/22 2,205 2,213 2,200 2,209 7,000
2023/11/21 2,200 2,209 2,200 2,209 5,100
2023/11/20 2,201 2,205 2,190 2,200 4,800
2023/11/17 2,215 2,245 2,200 2,200 13,400
2023/11/16 2,211 2,230 2,191 2,206 18,900
2023/11/15 2,191 2,230 2,186 2,187 16,800
2023/11/14 2,190 2,193 2,179 2,191 6,100
2023/11/13 2,197 2,197 2,183 2,190 5,000
2023/11/10 2,190 2,195 2,186 2,187 3,300
2023/11/09 2,199 2,199 2,188 2,190 1,700
2023/11/08 2,195 2,208 2,188 2,197 6,400
2023/11/07 2,207 2,207 2,188 2,200 1,800
2023/11/06 2,200 2,200 2,184 2,196 6,100
2023/11/02 2,227 2,227 2,191 2,193 4,200
2023/11/01 2,234 2,240 2,190 2,199 10,100
2023/10/31 2,294 2,309 2,276 2,276 4,800
2023/10/30 2,302 2,319 2,298 2,298 1,300
2023/10/27 2,309 2,320 2,302 2,313 1,800
2023/10/26 2,320 2,320 2,309 2,309 300
2023/10/25 2,315 2,325 2,310 2,320 2,000
2023/10/24 2,317 2,329 2,315 2,315 3,900
2023/10/23 2,335 2,335 2,304 2,335 2,700
2023/10/20 2,319 2,335 2,301 2,335 3,300
2023/10/19 2,320 2,334 2,310 2,325 2,800
2023/10/18 2,297 2,320 2,294 2,320 2,000
2023/10/17 2,312 2,329 2,312 2,324 5,200
2023/10/16 2,306 2,312 2,297 2,312 3,900
2023/10/13 2,300 2,308 2,293 2,306 2,800
2023/10/12 2,307 2,312 2,281 2,311 1,500
2023/10/11 2,284 2,320 2,284 2,306 2,900
2023/10/10 2,300 2,320 2,300 2,302 2,800
2023/10/06 2,324 2,332 2,278 2,300 6,200
2023/10/05 2,242 2,288 2,242 2,274 6,900
2023/10/04 2,206 2,239 2,155 2,234 12,600
2023/10/03 2,248 2,260 2,213 2,226 3,400
2023/10/02 2,265 2,279 2,252 2,252 4,000
2023/09/29 2,372 2,372 2,261 2,300 21,700
2023/09/28 2,320 2,348 2,320 2,322 9,200
2023/09/27 2,369 2,400 2,360 2,360 17,000
2023/09/26 2,350 2,363 2,348 2,363 3,500
2023/09/25 2,337 2,351 2,337 2,347 3,400
2023/09/22 2,322 2,345 2,322 2,335 1,700
2023/09/21 2,319 2,346 2,319 2,334 1,500
2023/09/20 2,332 2,346 2,319 2,319 5,100
2023/09/19 2,352 2,370 2,332 2,336 7,200
2023/09/15 2,343 2,359 2,333 2,350 3,800
2023/09/14 2,352 2,364 2,336 2,342 4,700
2023/09/13 2,334 2,355 2,330 2,353 10,600
2023/09/12 2,340 2,344 2,332 2,340 2,800
2023/09/11 2,350 2,353 2,326 2,336 3,800
2023/09/08 2,346 2,360 2,345 2,350 2,100
2023/09/07 2,360 2,369 2,354 2,360 3,100
2023/09/06 2,360 2,385 2,350 2,359 5,500
2023/09/05 2,370 2,370 2,345 2,365 10,800
2023/09/04 2,357 2,379 2,354 2,370 3,800
2023/09/01 2,315 2,355 2,315 2,355 10,100
2023/08/31 2,315 2,340 2,315 2,331 3,100
2023/08/30 2,325 2,360 2,311 2,325 10,500
2023/08/29 2,300 2,330 2,300 2,325 2,200
2023/08/28 2,308 2,313 2,280 2,313 5,500
2023/08/25 2,272 2,339 2,272 2,301 4,800
2023/08/24 2,250 2,298 2,250 2,279 12,600
2023/08/23 2,218 2,235 2,218 2,235 5,600
2023/08/22 2,208 2,226 2,208 2,211 3,200
2023/08/21 2,203 2,220 2,202 2,217 800
2023/08/18 2,204 2,224 2,203 2,208 1,400
2023/08/17 2,234 2,234 2,213 2,213 700
2023/08/16 2,232 2,256 2,221 2,233 5,500
2023/08/15 2,211 2,222 2,203 2,221 3,400
2023/08/14 2,238 2,251 2,200 2,208 7,600
2023/08/10 2,235 2,238 2,222 2,238 1,800
2023/08/09 2,228 2,245 2,228 2,245 3,200
2023/08/08 2,226 2,235 2,222 2,228 3,300
2023/08/07 2,241 2,241 2,223 2,228 1,700
2023/08/04 2,224 2,243 2,203 2,243 3,400
2023/08/03 2,197 2,228 2,195 2,228 3,700
2023/08/02 2,216 2,216 2,196 2,197 12,500
2023/08/01 2,221 2,258 2,199 2,201 26,800
2023/07/31 2,386 2,400 2,386 2,392 7,300
2023/07/28 2,380 2,390 2,301 2,387 5,500
2023/07/27 2,400 2,407 2,350 2,380 3,500
2023/07/26 2,380 2,400 2,380 2,400 3,300
2023/07/25 2,400 2,403 2,380 2,380 2,300
2023/07/24 2,388 2,395 2,382 2,395 800
2023/07/21 2,388 2,407 2,388 2,388 2,200
2023/07/20 2,400 2,441 2,388 2,388 4,400
2023/07/19 2,401 2,414 2,400 2,400 3,900
2023/07/18 2,356 2,407 2,356 2,401 8,800
2023/07/14 2,332 2,343 2,326 2,340 1,800
2023/07/13 2,320 2,332 2,320 2,332 4,100
2023/07/12 2,347 2,347 2,320 2,320 400
2023/07/11 2,346 2,346 2,315 2,319 800
2023/07/10 2,351 2,381 2,342 2,346 7,900
2023/07/07 2,350 2,393 2,350 2,351 2,400
2023/07/06 2,371 2,383 2,371 2,371 600
2023/07/05 2,368 2,387 2,368 2,370 1,900
2023/07/04 2,372 2,373 2,350 2,357 6,700
2023/07/03 2,381 2,405 2,372 2,372 3,900
2023/06/30 2,371 2,400 2,369 2,381 2,500
2023/06/29 2,393 2,412 2,370 2,371 2,700
2023/06/28 2,409 2,424 2,400 2,410 7,500
2023/06/27 2,377 2,409 2,377 2,409 1,200
2023/06/26 2,391 2,401 2,377 2,377 4,100
2023/06/23 2,388 2,420 2,373 2,410 5,600
2023/06/22 2,394 2,394 2,350 2,388 3,000
2023/06/21 2,338 2,417 2,338 2,375 5,100
2023/06/20 2,328 2,358 2,311 2,338 9,100
2023/06/19 2,288 2,300 2,260 2,300 3,800
2023/06/16 2,249 2,304 2,236 2,288 17,500
2023/06/15 2,204 2,215 2,204 2,206 2,200
2023/06/14 2,238 2,238 2,203 2,204 4,000
2023/06/13 2,222 2,222 2,204 2,204 3,900
2023/06/12 2,248 2,248 2,213 2,216 1,700
2023/06/09 2,230 2,285 2,205 2,230 3,600
2023/06/08 2,222 2,240 2,201 2,220 1,500
2023/06/07 2,230 2,259 2,209 2,222 1,400
2023/06/06 2,203 2,300 2,203 2,255 3,800

このページの先頭へ