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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,767 | 2,830 | 2,767 | 2,830 | 1,700 |
| 2025/06/12 | 2,795 | 2,820 | 2,753 | 2,807 | 2,800 |
| 2025/06/11 | 2,752 | 2,823 | 2,752 | 2,786 | 2,800 |
| 2025/06/10 | 2,808 | 2,810 | 2,802 | 2,802 | 1,500 |
| 2025/06/09 | 2,815 | 2,815 | 2,802 | 2,802 | 1,400 |
| 2025/06/06 | 2,800 | 2,818 | 2,800 | 2,815 | 2,600 |
| 2025/06/05 | 2,812 | 2,812 | 2,795 | 2,795 | 1,200 |
| 2025/06/04 | 2,776 | 2,840 | 2,767 | 2,800 | 4,300 |
| 2025/06/03 | 2,714 | 2,800 | 2,714 | 2,800 | 17,600 |
| 2025/06/02 | 2,685 | 2,741 | 2,685 | 2,739 | 1,400 |
| 2025/05/30 | 2,711 | 2,741 | 2,711 | 2,735 | 500 |
| 2025/05/29 | 2,723 | 2,742 | 2,711 | 2,711 | 1,000 |
| 2025/05/28 | 2,737 | 2,742 | 2,675 | 2,739 | 2,800 |
| 2025/05/27 | 2,707 | 2,750 | 2,707 | 2,748 | 3,800 |
| 2025/05/26 | 2,650 | 2,710 | 2,650 | 2,706 | 5,000 |
| 2025/05/23 | 2,601 | 2,654 | 2,600 | 2,654 | 2,800 |
| 2025/05/22 | 2,621 | 2,621 | 2,600 | 2,601 | 1,500 |
| 2025/05/21 | 2,601 | 2,624 | 2,570 | 2,621 | 4,700 |
| 2025/05/20 | 2,601 | 2,611 | 2,590 | 2,606 | 3,600 |
| 2025/05/19 | 2,640 | 2,640 | 2,561 | 2,640 | 4,900 |
| 2025/05/16 | 2,635 | 2,650 | 2,530 | 2,648 | 3,600 |
| 2025/05/15 | 2,790 | 2,792 | 2,627 | 2,674 | 11,100 |
| 2025/05/14 | 2,776 | 2,790 | 2,712 | 2,790 | 5,400 |
| 2025/05/13 | 2,750 | 2,770 | 2,722 | 2,770 | 4,900 |
| 2025/05/12 | 2,690 | 2,799 | 2,680 | 2,750 | 5,400 |
| 2025/05/09 | 2,650 | 2,696 | 2,630 | 2,690 | 6,800 |
| 2025/05/08 | 2,590 | 2,652 | 2,590 | 2,650 | 8,100 |
| 2025/05/07 | 2,587 | 2,598 | 2,552 | 2,591 | 2,100 |
| 2025/05/02 | 2,599 | 2,599 | 2,550 | 2,551 | 6,900 |
| 2025/05/01 | 2,582 | 2,595 | 2,552 | 2,595 | 1,300 |
| 2025/04/30 | 2,582 | 2,582 | 2,550 | 2,582 | 3,300 |
| 2025/04/28 | 2,466 | 2,590 | 2,466 | 2,547 | 23,500 |
| 2025/04/25 | 2,480 | 2,500 | 2,465 | 2,466 | 1,600 |
| 2025/04/24 | 2,493 | 2,499 | 2,460 | 2,491 | 1,100 |
| 2025/04/23 | 2,500 | 2,537 | 2,455 | 2,507 | 1,400 |
| 2025/04/22 | 2,510 | 2,541 | 2,509 | 2,518 | 3,700 |
| 2025/04/21 | 2,490 | 2,542 | 2,489 | 2,490 | 3,400 |
| 2025/04/18 | 2,458 | 2,489 | 2,458 | 2,489 | 700 |
| 2025/04/17 | 2,522 | 2,552 | 2,466 | 2,466 | 9,300 |
| 2025/04/16 | 2,477 | 2,533 | 2,477 | 2,522 | 4,700 |
| 2025/04/15 | 2,430 | 2,479 | 2,430 | 2,477 | 500 |
| 2025/04/14 | 2,423 | 2,430 | 2,321 | 2,430 | 2,700 |
| 2025/04/11 | 2,410 | 2,423 | 2,384 | 2,422 | 2,400 |
| 2025/04/10 | 2,442 | 2,450 | 2,395 | 2,415 | 3,600 |
| 2025/04/09 | 2,361 | 2,405 | 2,304 | 2,397 | 3,600 |
| 2025/04/08 | 2,398 | 2,441 | 2,361 | 2,361 | 2,000 |
| 2025/04/07 | 2,200 | 2,360 | 2,200 | 2,360 | 15,300 |
| 2025/04/04 | 2,469 | 2,489 | 2,351 | 2,397 | 11,800 |
| 2025/04/03 | 2,450 | 2,488 | 2,426 | 2,470 | 3,700 |
| 2025/04/02 | 2,480 | 2,485 | 2,460 | 2,479 | 1,400 |
| 2025/04/01 | 2,456 | 2,515 | 2,444 | 2,480 | 13,100 |
| 2025/03/31 | 2,475 | 2,491 | 2,411 | 2,444 | 3,100 |
| 2025/03/28 | 2,456 | 2,533 | 2,456 | 2,471 | 4,400 |
| 2025/03/27 | 2,484 | 2,542 | 2,482 | 2,531 | 5,600 |
| 2025/03/26 | 2,482 | 2,525 | 2,482 | 2,516 | 4,800 |
| 2025/03/25 | 2,473 | 2,523 | 2,473 | 2,481 | 3,800 |
| 2025/03/24 | 2,456 | 2,499 | 2,456 | 2,474 | 5,300 |
| 2025/03/21 | 2,475 | 2,498 | 2,454 | 2,456 | 5,800 |
| 2025/03/19 | 2,458 | 2,499 | 2,446 | 2,499 | 3,200 |
| 2025/03/18 | 2,512 | 2,519 | 2,483 | 2,483 | 5,900 |
| 2025/03/17 | 2,478 | 2,513 | 2,478 | 2,512 | 8,700 |
| 2025/03/14 | 2,464 | 2,484 | 2,460 | 2,478 | 3,800 |
| 2025/03/13 | 2,435 | 2,450 | 2,435 | 2,449 | 1,800 |
| 2025/03/12 | 2,420 | 2,460 | 2,420 | 2,445 | 7,300 |
| 2025/03/11 | 2,424 | 2,425 | 2,401 | 2,425 | 3,500 |
| 2025/03/10 | 2,400 | 2,430 | 2,400 | 2,411 | 9,200 |
| 2025/03/07 | 2,409 | 2,418 | 2,396 | 2,396 | 2,700 |
| 2025/03/06 | 2,401 | 2,420 | 2,399 | 2,415 | 2,100 |
| 2025/03/05 | 2,400 | 2,420 | 2,399 | 2,401 | 6,100 |
| 2025/03/04 | 2,400 | 2,435 | 2,398 | 2,402 | 7,500 |
| 2025/03/03 | 2,380 | 2,440 | 2,379 | 2,390 | 11,900 |
| 2025/02/28 | 2,370 | 2,373 | 2,355 | 2,368 | 4,100 |
| 2025/02/27 | 2,368 | 2,370 | 2,355 | 2,369 | 3,400 |
| 2025/02/26 | 2,355 | 2,375 | 2,354 | 2,363 | 5,200 |
| 2025/02/25 | 2,370 | 2,379 | 2,355 | 2,355 | 7,900 |
| 2025/02/21 | 2,368 | 2,397 | 2,368 | 2,369 | 2,700 |
| 2025/02/20 | 2,386 | 2,401 | 2,368 | 2,368 | 6,400 |
| 2025/02/19 | 2,402 | 2,409 | 2,382 | 2,400 | 6,300 |
| 2025/02/18 | 2,415 | 2,437 | 2,413 | 2,413 | 3,800 |
| 2025/02/17 | 2,420 | 2,439 | 2,400 | 2,400 | 10,700 |
| 2025/02/14 | 2,430 | 2,440 | 2,400 | 2,419 | 7,500 |
| 2025/02/13 | 2,450 | 2,484 | 2,430 | 2,430 | 8,900 |
| 2025/02/12 | 2,427 | 2,466 | 2,427 | 2,447 | 7,700 |
| 2025/02/10 | 2,415 | 2,499 | 2,415 | 2,427 | 10,100 |
| 2025/02/07 | 2,387 | 2,420 | 2,357 | 2,413 | 9,300 |
| 2025/02/06 | 2,351 | 2,405 | 2,351 | 2,387 | 9,600 |
| 2025/02/05 | 2,343 | 2,371 | 2,332 | 2,351 | 5,700 |
| 2025/02/04 | 2,358 | 2,374 | 2,341 | 2,355 | 4,800 |
| 2025/02/03 | 2,350 | 2,386 | 2,323 | 2,368 | 14,800 |
| 2025/01/31 | 2,294 | 2,398 | 2,279 | 2,321 | 25,900 |
| 2025/01/30 | 2,270 | 2,280 | 2,269 | 2,279 | 7,700 |
| 2025/01/29 | 2,270 | 2,278 | 2,261 | 2,270 | 10,000 |
| 2025/01/28 | 2,268 | 2,278 | 2,262 | 2,270 | 13,100 |
| 2025/01/27 | 2,270 | 2,279 | 2,260 | 2,264 | 18,000 |
| 2025/01/24 | 2,255 | 2,270 | 2,255 | 2,270 | 1,600 |
| 2025/01/23 | 2,258 | 2,277 | 2,254 | 2,255 | 4,200 |
| 2025/01/22 | 2,266 | 2,279 | 2,255 | 2,259 | 5,200 |
| 2025/01/21 | 2,298 | 2,308 | 2,261 | 2,265 | 5,800 |
| 2025/01/20 | 2,282 | 2,289 | 2,265 | 2,265 | 8,700 |
| 2025/01/17 | 2,275 | 2,281 | 2,265 | 2,279 | 3,800 |
| 2025/01/16 | 2,298 | 2,299 | 2,275 | 2,275 | 16,700 |
| 2025/01/15 | 2,340 | 2,340 | 2,286 | 2,292 | 7,600 |
| 2025/01/14 | 2,335 | 2,335 | 2,285 | 2,299 | 9,700 |
| 2025/01/10 | 2,330 | 2,331 | 2,310 | 2,313 | 5,000 |
| 2025/01/09 | 2,340 | 2,344 | 2,315 | 2,328 | 7,300 |
| 2025/01/08 | 2,330 | 2,358 | 2,327 | 2,344 | 17,300 |
| 2025/01/07 | 2,350 | 2,350 | 2,328 | 2,330 | 6,900 |
| 2025/01/06 | 2,338 | 2,397 | 2,330 | 2,330 | 14,400 |
| 2024/12/30 | 2,350 | 2,354 | 2,335 | 2,335 | 12,100 |
| 2024/12/27 | 2,356 | 2,360 | 2,340 | 2,348 | 3,800 |
| 2024/12/26 | 2,345 | 2,367 | 2,345 | 2,349 | 3,700 |
| 2024/12/25 | 2,360 | 2,360 | 2,346 | 2,350 | 3,700 |
| 2024/12/24 | 2,347 | 2,353 | 2,345 | 2,345 | 3,400 |
| 2024/12/23 | 2,365 | 2,370 | 2,345 | 2,347 | 4,100 |
| 2024/12/20 | 2,370 | 2,370 | 2,352 | 2,365 | 6,800 |
| 2024/12/19 | 2,398 | 2,399 | 2,352 | 2,370 | 6,200 |
| 2024/12/18 | 2,392 | 2,408 | 2,386 | 2,386 | 2,500 |
| 2024/12/17 | 2,416 | 2,417 | 2,390 | 2,400 | 5,000 |
| 2024/12/16 | 2,447 | 2,472 | 2,415 | 2,420 | 9,700 |
| 2024/12/13 | 2,468 | 2,469 | 2,437 | 2,447 | 1,700 |
| 2024/12/12 | 2,475 | 2,479 | 2,430 | 2,435 | 4,100 |
| 2024/12/11 | 2,464 | 2,470 | 2,425 | 2,466 | 5,100 |
| 2024/12/10 | 2,475 | 2,485 | 2,470 | 2,475 | 5,800 |
| 2024/12/09 | 2,480 | 2,480 | 2,470 | 2,475 | 1,500 |
| 2024/12/06 | 2,475 | 2,485 | 2,470 | 2,480 | 3,100 |
| 2024/12/05 | 2,470 | 2,484 | 2,467 | 2,475 | 1,700 |
| 2024/12/04 | 2,485 | 2,485 | 2,460 | 2,469 | 3,800 |
| 2024/12/03 | 2,460 | 2,484 | 2,452 | 2,470 | 3,300 |
| 2024/12/02 | 2,485 | 2,485 | 2,454 | 2,460 | 3,500 |
| 2024/11/29 | 2,459 | 2,480 | 2,458 | 2,468 | 5,500 |
| 2024/11/28 | 2,455 | 2,484 | 2,455 | 2,484 | 1,100 |
| 2024/11/27 | 2,470 | 2,490 | 2,456 | 2,480 | 4,800 |
| 2024/11/26 | 2,485 | 2,520 | 2,480 | 2,480 | 6,600 |
| 2024/11/25 | 2,480 | 2,485 | 2,470 | 2,485 | 400 |
| 2024/11/22 | 2,489 | 2,495 | 2,464 | 2,488 | 1,400 |
| 2024/11/21 | 2,466 | 2,492 | 2,464 | 2,492 | 800 |
| 2024/11/20 | 2,480 | 2,484 | 2,479 | 2,479 | 1,200 |
| 2024/11/19 | 2,499 | 2,499 | 2,484 | 2,484 | 1,800 |
| 2024/11/18 | 2,473 | 2,508 | 2,472 | 2,472 | 2,200 |
| 2024/11/15 | 2,518 | 2,518 | 2,471 | 2,473 | 5,200 |
| 2024/11/14 | 2,486 | 2,527 | 2,471 | 2,518 | 1,100 |
| 2024/11/13 | 2,511 | 2,544 | 2,507 | 2,536 | 2,200 |
| 2024/11/12 | 2,500 | 2,550 | 2,461 | 2,529 | 5,100 |
| 2024/11/11 | 2,520 | 2,550 | 2,516 | 2,540 | 1,400 |
| 2024/11/08 | 2,515 | 2,571 | 2,515 | 2,564 | 1,000 |
| 2024/11/06 | 2,550 | 2,572 | 2,508 | 2,508 | 500 |
| 2024/11/05 | 2,540 | 2,578 | 2,537 | 2,573 | 4,300 |
| 2024/11/01 | 2,540 | 2,550 | 2,471 | 2,539 | 4,800 |
| 2024/10/31 | 2,466 | 2,509 | 2,465 | 2,509 | 2,500 |
| 2024/10/30 | 2,550 | 2,550 | 2,516 | 2,516 | 1,500 |
| 2024/10/29 | 2,515 | 2,548 | 2,508 | 2,536 | 3,100 |
| 2024/10/28 | 2,443 | 2,521 | 2,443 | 2,521 | 1,100 |
| 2024/10/25 | 2,454 | 2,468 | 2,443 | 2,443 | 2,800 |
| 2024/10/24 | 2,488 | 2,488 | 2,458 | 2,458 | 300 |
| 2024/10/23 | 2,489 | 2,500 | 2,487 | 2,500 | 1,200 |
| 2024/10/22 | 2,486 | 2,494 | 2,485 | 2,490 | 1,400 |
| 2024/10/21 | 2,489 | 2,494 | 2,471 | 2,486 | 1,800 |
| 2024/10/18 | 2,454 | 2,454 | 2,453 | 2,453 | 300 |
| 2024/10/17 | 2,491 | 2,499 | 2,453 | 2,453 | 2,100 |
| 2024/10/16 | 2,472 | 2,484 | 2,402 | 2,470 | 2,700 |
| 2024/10/15 | 2,498 | 2,500 | 2,459 | 2,471 | 4,900 |
| 2024/10/11 | 2,540 | 2,549 | 2,468 | 2,498 | 5,600 |
| 2024/10/10 | 2,441 | 2,452 | 2,440 | 2,440 | 1,700 |
| 2024/10/09 | 2,441 | 2,460 | 2,440 | 2,459 | 800 |
| 2024/10/08 | 2,460 | 2,477 | 2,440 | 2,442 | 2,500 |
| 2024/10/07 | 2,518 | 2,519 | 2,460 | 2,460 | 4,100 |
| 2024/10/04 | 2,454 | 2,506 | 2,454 | 2,457 | 1,700 |
| 2024/10/03 | 2,497 | 2,530 | 2,480 | 2,485 | 1,200 |
| 2024/10/02 | 2,482 | 2,517 | 2,482 | 2,488 | 3,000 |
| 2024/10/01 | 2,571 | 2,583 | 2,494 | 2,519 | 13,600 |
| 2024/09/30 | 2,454 | 2,460 | 2,454 | 2,455 | 2,000 |
| 2024/09/27 | 2,462 | 2,590 | 2,454 | 2,514 | 5,300 |
| 2024/09/26 | 2,580 | 2,612 | 2,575 | 2,612 | 2,600 |
| 2024/09/25 | 2,588 | 2,588 | 2,580 | 2,580 | 1,800 |
| 2024/09/24 | 2,551 | 2,600 | 2,550 | 2,588 | 2,800 |
| 2024/09/20 | 2,532 | 2,554 | 2,532 | 2,550 | 1,200 |
| 2024/09/19 | 2,529 | 2,550 | 2,524 | 2,550 | 1,700 |
| 2024/09/18 | 2,549 | 2,549 | 2,525 | 2,525 | 600 |
| 2024/09/17 | 2,526 | 2,549 | 2,520 | 2,520 | 5,900 |
| 2024/09/13 | 2,536 | 2,545 | 2,521 | 2,526 | 2,900 |
| 2024/09/12 | 2,537 | 2,548 | 2,535 | 2,536 | 1,800 |
| 2024/09/11 | 2,548 | 2,550 | 2,544 | 2,550 | 2,500 |
| 2024/09/10 | 2,528 | 2,551 | 2,528 | 2,550 | 1,500 |
| 2024/09/09 | 2,513 | 2,550 | 2,513 | 2,528 | 1,100 |
| 2024/09/06 | 2,588 | 2,594 | 2,538 | 2,538 | 3,000 |
| 2024/09/05 | 2,541 | 2,588 | 2,541 | 2,588 | 2,600 |
| 2024/09/04 | 2,542 | 2,568 | 2,542 | 2,543 | 1,100 |
| 2024/09/03 | 2,554 | 2,570 | 2,553 | 2,570 | 2,100 |
| 2024/09/02 | 2,522 | 2,554 | 2,522 | 2,554 | 2,200 |
| 2024/08/30 | 2,539 | 2,560 | 2,527 | 2,555 | 1,400 |
| 2024/08/29 | 2,551 | 2,551 | 2,516 | 2,547 | 2,400 |
| 2024/08/28 | 2,550 | 2,561 | 2,550 | 2,550 | 1,000 |
| 2024/08/27 | 2,549 | 2,550 | 2,549 | 2,550 | 1,100 |
| 2024/08/26 | 2,555 | 2,555 | 2,549 | 2,549 | 1,100 |
| 2024/08/23 | 2,574 | 2,575 | 2,531 | 2,555 | 2,200 |
| 2024/08/22 | 2,543 | 2,574 | 2,522 | 2,551 | 2,100 |
| 2024/08/21 | 2,590 | 2,590 | 2,551 | 2,551 | 3,300 |
| 2024/08/20 | 2,558 | 2,595 | 2,556 | 2,590 | 3,400 |
| 2024/08/19 | 2,536 | 2,557 | 2,520 | 2,543 | 4,200 |
| 2024/08/16 | 2,554 | 2,560 | 2,510 | 2,520 | 7,200 |