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
2026/02/13 2,935 2,947 2,935 2,946 2,100
2026/02/12 2,951 2,951 2,935 2,935 1,400
2026/02/10 2,945 2,945 2,940 2,940 1,900
2026/02/09 2,940 2,970 2,940 2,945 2,400
2026/02/06 2,936 2,950 2,935 2,942 1,100
2026/02/05 2,934 2,944 2,934 2,936 900
2026/02/04 2,974 2,974 2,923 2,948 2,100
2026/02/03 3,040 3,040 2,973 2,981 5,200
2026/02/02 3,100 3,145 3,030 3,055 11,900
2026/01/30 3,055 3,245 3,010 3,165 14,300
2026/01/29 3,040 3,040 3,015 3,035 400
2026/01/28 2,995 3,055 2,995 3,040 3,000
2026/01/27 3,035 3,035 2,990 3,020 1,100
2026/01/26 2,990 3,040 2,984 3,040 3,900
2026/01/23 2,976 2,997 2,976 2,997 2,000
2026/01/22 2,970 2,993 2,970 2,986 2,300
2026/01/21 2,956 2,969 2,947 2,969 16,400
2026/01/20 2,942 2,970 2,940 2,964 2,300
2026/01/19 2,945 2,950 2,945 2,947 700
2026/01/16 2,941 2,945 2,937 2,945 1,600
2026/01/15 2,924 2,950 2,913 2,933 5,600
2026/01/14 2,915 2,924 2,910 2,924 500
2026/01/13 2,949 2,950 2,913 2,924 2,800
2026/01/09 2,918 2,948 2,918 2,948 400
2026/01/08 2,927 2,940 2,915 2,917 1,300
2026/01/07 2,910 2,920 2,908 2,912 500
2026/01/06 2,936 2,940 2,935 2,935 400
2026/01/05 2,940 2,953 2,936 2,936 900
2025/12/29 2,958 2,960 2,919 2,960 2,100
2025/12/26 2,915 2,921 2,900 2,918 2,100
2025/12/25 2,924 2,924 2,915 2,915 200
2025/12/24 2,931 2,931 2,922 2,924 600
2025/12/23 2,919 2,960 2,919 2,960 600
2025/12/22 2,916 2,929 2,916 2,928 600
2025/12/19 2,925 2,928 2,925 2,928 300
2025/12/18 2,960 2,960 2,921 2,925 500
2025/12/17 2,985 2,985 2,985 2,985 100
2025/12/16 3,005 3,005 2,966 3,005 700
2025/12/15 3,000 3,005 3,000 3,005 1,800
2025/12/12 3,000 3,005 3,000 3,000 1,700
2025/12/11 2,979 3,000 2,973 3,000 1,400
2025/12/10 2,957 2,973 2,936 2,973 1,100
2025/12/09 2,954 2,955 2,908 2,933 1,300
2025/12/08 2,954 2,954 2,904 2,954 1,000
2025/12/05 2,917 2,950 2,910 2,950 1,100
2025/12/04 2,913 2,913 2,886 2,910 1,800
2025/12/03 2,924 2,924 2,885 2,905 400
2025/12/02 2,887 2,924 2,886 2,924 400
2025/12/01 2,901 2,924 2,900 2,900 500
2025/11/28 2,912 2,926 2,901 2,902 1,300
2025/11/27 2,950 2,955 2,911 2,911 800
2025/11/25 2,911 2,924 2,911 2,911 1,800
2025/11/21 2,910 2,910 2,910 2,910 200
2025/11/20 2,941 2,941 2,911 2,911 800
2025/11/19 2,910 2,957 2,910 2,941 1,000
2025/11/18 2,910 2,959 2,910 2,910 500
2025/11/17 2,973 2,973 2,875 2,925 3,000
2025/11/14 2,875 2,975 2,875 2,965 2,200
2025/11/13 2,960 2,975 2,960 2,960 500
2025/11/12 2,916 2,950 2,916 2,926 1,500
2025/11/11 2,948 2,950 2,930 2,950 700
2025/11/10 2,949 2,949 2,919 2,948 400
2025/11/06 2,910 2,919 2,910 2,910 800
2025/11/05 2,914 2,914 2,860 2,860 1,100
2025/11/04 2,970 2,970 2,912 2,931 1,100
2025/10/31 2,945 2,970 2,924 2,950 1,300
2025/10/30 2,913 2,916 2,911 2,916 1,300
2025/10/28 2,963 2,963 2,963 2,963 300
2025/10/27 2,964 2,964 2,934 2,963 900
2025/10/24 2,927 2,970 2,927 2,970 1,700
2025/10/23 2,912 2,927 2,912 2,927 300
2025/10/22 2,935 2,949 2,934 2,948 1,700
2025/10/21 2,920 2,938 2,912 2,934 1,600
2025/10/20 2,929 2,950 2,919 2,919 800
2025/10/17 2,940 2,966 2,915 2,915 1,300
2025/10/16 2,925 2,990 2,910 2,990 8,400
2025/10/15 2,884 2,948 2,884 2,925 1,800
2025/10/14 2,913 2,913 2,837 2,884 1,400
2025/10/10 2,870 2,951 2,851 2,925 2,100
2025/10/09 2,917 2,920 2,917 2,920 200
2025/10/08 2,901 2,955 2,901 2,935 900
2025/10/07 2,952 2,970 2,920 2,940 1,100
2025/10/06 2,950 2,970 2,900 2,959 2,200
2025/10/03 2,911 2,947 2,888 2,893 1,800
2025/10/02 2,930 2,970 2,833 2,861 3,600
2025/10/01 2,981 2,988 2,830 2,830 4,100
2025/09/30 3,005 3,030 2,980 2,981 4,100
2025/09/29 2,973 3,030 2,966 3,030 3,100
2025/09/26 3,020 3,040 3,000 3,040 1,700
2025/09/25 3,000 3,030 3,000 3,030 2,400
2025/09/24 2,993 3,025 2,993 3,000 1,900
2025/09/22 3,000 3,030 3,000 3,005 1,200
2025/09/19 2,992 3,000 2,990 3,000 1,100
2025/09/18 2,994 3,020 2,991 2,995 900
2025/09/17 3,020 3,020 2,991 3,020 2,600
2025/09/16 3,000 3,030 2,990 2,995 3,000
2025/09/12 2,990 2,990 2,990 2,990 200
2025/09/11 2,988 3,005 2,987 2,987 400
2025/09/10 2,997 3,010 2,997 3,000 1,500
2025/09/09 2,989 2,990 2,966 2,990 1,000
2025/09/08 2,959 3,045 2,956 2,980 800
2025/09/05 2,950 3,045 2,950 2,972 3,200
2025/09/04 3,000 3,000 2,970 2,970 4,600
2025/09/03 2,953 2,971 2,950 2,970 2,300
2025/09/02 2,970 2,970 2,936 2,953 2,200
2025/09/01 2,947 2,985 2,932 2,954 2,500
2025/08/29 2,943 2,967 2,942 2,947 2,100
2025/08/28 2,968 2,968 2,945 2,945 1,000
2025/08/27 2,970 2,970 2,943 2,943 1,200
2025/08/26 2,950 2,970 2,944 2,950 2,400
2025/08/25 2,963 2,963 2,950 2,950 2,200
2025/08/22 2,965 2,972 2,956 2,963 800
2025/08/21 2,955 2,955 2,955 2,955 100
2025/08/20 2,952 2,960 2,951 2,960 500
2025/08/19 2,950 2,998 2,950 2,968 5,700
2025/08/18 2,949 2,999 2,949 2,955 1,800
2025/08/15 3,005 3,030 2,945 2,960 3,200
2025/08/14 3,000 3,015 2,945 3,005 2,400
2025/08/13 2,998 3,050 2,970 2,970 1,200
2025/08/12 3,010 3,025 2,996 2,998 1,000
2025/08/08 3,085 3,085 3,030 3,030 1,100
2025/08/07 3,000 3,095 3,000 3,085 2,000
2025/08/06 3,015 3,080 3,000 3,020 2,000
2025/08/05 3,145 3,145 3,015 3,015 1,700
2025/08/04 2,980 3,140 2,960 3,140 3,900
2025/08/01 3,005 3,020 2,952 3,020 2,600
2025/07/31 2,929 2,988 2,929 2,988 3,400
2025/07/30 2,905 2,963 2,890 2,963 3,500
2025/07/29 2,930 2,952 2,902 2,950 1,200
2025/07/28 2,891 2,957 2,891 2,930 1,500
2025/07/25 2,829 2,962 2,752 2,890 5,700
2025/07/24 2,977 2,988 2,862 2,862 4,700
2025/07/23 3,010 3,070 2,997 2,997 2,500
2025/07/22 3,095 3,095 3,005 3,010 1,300
2025/07/18 3,030 3,100 2,998 3,095 2,400
2025/07/17 3,135 3,135 3,005 3,030 2,700
2025/07/16 3,125 3,140 3,065 3,135 6,300
2025/07/15 3,090 3,175 3,090 3,125 4,900
2025/07/14 2,998 3,095 2,998 3,090 4,700
2025/07/11 2,998 2,998 2,998 2,998 100
2025/07/10 3,000 3,000 2,958 2,998 600
2025/07/09 3,010 3,020 2,983 2,983 1,400
2025/07/08 2,984 3,015 2,984 3,015 3,000
2025/07/07 2,906 2,995 2,906 2,979 2,800
2025/07/04 2,960 2,989 2,939 2,939 8,000
2025/07/03 2,971 2,979 2,935 2,960 3,300
2025/07/02 2,977 2,979 2,942 2,978 1,400
2025/07/01 2,927 2,977 2,927 2,977 500
2025/06/30 2,920 2,955 2,900 2,949 2,100
2025/06/27 2,884 2,920 2,842 2,920 2,200
2025/06/26 2,881 2,885 2,869 2,885 1,900
2025/06/25 2,850 2,887 2,850 2,887 700
2025/06/24 2,854 2,920 2,854 2,854 800
2025/06/23 2,861 2,905 2,840 2,890 2,000
2025/06/20 2,898 2,921 2,861 2,861 3,900
2025/06/19 2,908 2,921 2,856 2,898 2,100
2025/06/18 2,831 2,919 2,831 2,908 7,200
2025/06/17 2,785 2,845 2,785 2,831 2,800
2025/06/16 2,830 2,835 2,784 2,785 3,900
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

このページの先頭へ