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
2000/12/29 750 750 750 750 1,000
2000/12/26 702 702 700 702 8,000
2000/12/25 750 750 702 702 3,000
2000/12/22 730 730 730 730 2,000
2000/12/21 730 730 730 730 2,000
2000/12/20 771 771 771 771 2,000
2000/12/18 805 805 805 805 2,000
2000/12/07 740 740 740 740 1,000
2000/12/06 701 701 701 701 1,000
2000/12/05 715 740 702 702 4,000
2000/12/04 740 745 740 740 4,000
2000/12/01 766 766 740 740 2,000
2000/11/29 790 800 790 800 2,000
2000/11/24 840 840 835 835 2,000
2000/11/21 850 860 850 860 2,000
2000/11/17 894 894 894 894 1,000
2000/11/16 894 894 894 894 1,000
2000/11/15 895 895 895 895 1,000
2000/11/10 830 830 830 830 1,000
2000/11/09 820 820 820 820 3,000
2000/11/07 815 830 815 830 2,000
2000/11/06 820 820 815 815 3,000
2000/11/01 824 824 824 824 1,000
2000/10/30 830 830 830 830 1,000
2000/10/23 815 815 815 815 1,000
2000/10/20 834 835 815 815 5,000
2000/10/19 865 865 835 835 2,000
2000/10/18 875 875 875 875 1,000
2000/10/17 875 875 875 875 1,000
2000/10/13 850 850 850 850 2,000
2000/10/12 900 900 900 900 3,000
2000/10/06 929 930 929 930 3,000
2000/10/05 945 945 930 930 4,000
2000/10/04 945 945 945 945 1,000
2000/10/03 949 949 949 949 1,000
2000/10/02 959 959 950 950 3,000
2000/09/29 950 961 950 961 2,000
2000/09/28 921 960 921 960 5,000
2000/09/27 901 922 901 922 3,000
2000/09/26 890 901 890 900 4,000
2000/09/25 940 940 940 940 1,000
2000/09/22 945 945 945 945 2,000
2000/09/21 1,000 1,000 950 950 3,000
2000/09/20 1,010 1,010 1,010 1,010 6,000
2000/09/19 1,050 1,050 1,010 1,020 7,000
2000/09/18 1,050 1,050 1,050 1,050 2,000
2000/09/13 1,010 1,010 995 995 16,000
2000/09/11 1,110 1,110 1,000 1,100 9,000
2000/09/08 1,200 1,200 1,150 1,150 2,000
2000/09/07 1,130 1,220 1,110 1,220 26,000
2000/09/06 1,060 1,100 1,050 1,100 10,000
2000/09/05 1,030 1,030 1,030 1,030 1,000
2000/09/04 1,040 1,040 1,030 1,030 5,000
2000/09/01 1,050 1,050 1,030 1,030 5,000
2000/08/31 1,100 1,100 1,050 1,050 4,000
2000/08/29 1,080 1,090 1,070 1,090 3,000
2000/08/28 1,100 1,100 1,100 1,100 1,000
2000/08/25 1,100 1,100 1,100 1,100 1,000
2000/08/18 1,180 1,180 1,100 1,100 3,000
2000/08/17 1,190 1,190 1,180 1,180 3,000
2000/08/16 1,190 1,190 1,190 1,190 4,000
2000/08/15 1,190 1,190 1,190 1,190 1,000
2000/08/14 1,190 1,190 1,190 1,190 1,000
2000/08/11 1,050 1,050 1,050 1,050 2,000
2000/08/09 1,050 1,100 1,050 1,100 2,000
2000/08/08 1,050 1,050 1,050 1,050 4,000
2000/08/07 1,050 1,050 1,050 1,050 3,000
2000/08/04 1,060 1,060 1,050 1,050 3,000
2000/08/03 1,100 1,100 1,100 1,100 3,000
2000/08/02 1,100 1,100 1,100 1,100 2,000
2000/08/01 1,150 1,150 1,050 1,050 7,000
2000/07/31 1,160 1,160 1,150 1,150 3,000
2000/07/28 1,170 1,170 1,150 1,150 2,000
2000/07/25 1,180 1,180 1,170 1,180 4,000
2000/07/21 1,200 1,200 1,200 1,200 3,000
2000/07/19 1,220 1,220 1,200 1,200 4,000
2000/07/18 1,220 1,230 1,210 1,210 4,000
2000/07/17 1,220 1,220 1,220 1,220 1,000
2000/07/14 1,270 1,280 1,270 1,280 5,000
2000/07/07 1,400 1,400 1,400 1,400 1,000
2000/07/06 1,440 1,440 1,400 1,400 8,000
2000/07/05 1,300 1,440 1,300 1,440 22,000
2000/07/04 1,160 1,270 1,160 1,250 21,000
2000/07/03 1,150 1,150 1,150 1,150 4,000
2000/06/30 1,150 1,150 1,150 1,150 2,000
2000/06/29 1,150 1,150 1,150 1,150 1,000
2000/06/28 1,180 1,180 1,150 1,150 4,000
2000/06/26 1,150 1,150 1,150 1,150 1,000
2000/06/23 1,150 1,150 1,150 1,150 1,000
2000/06/22 1,150 1,150 1,150 1,150 3,000
2000/06/21 1,150 1,150 1,150 1,150 1,000
2000/06/20 1,170 1,170 1,170 1,170 1,000
2000/06/16 1,200 1,200 1,200 1,200 5,000
2000/06/15 1,300 1,300 1,200 1,200 9,000
2000/06/13 1,250 1,250 1,200 1,240 4,000
2000/06/12 1,120 1,240 1,120 1,240 3,000
2000/06/09 1,100 1,120 1,100 1,120 3,000
2000/06/07 1,090 1,090 1,090 1,090 2,000
2000/06/06 1,080 1,080 1,070 1,070 4,000
2000/06/02 1,070 1,070 1,070 1,070 1,000
2000/06/01 1,080 1,080 1,050 1,050 3,000
2000/05/31 1,090 1,090 1,080 1,080 4,000
2000/05/30 1,090 1,090 1,090 1,090 1,000
2000/05/29 1,050 1,050 1,050 1,050 1,000
2000/05/25 1,050 1,050 1,050 1,050 4,000
2000/05/23 1,100 1,100 1,100 1,100 2,000
2000/05/22 1,200 1,200 1,100 1,100 5,000
2000/05/19 1,210 1,210 1,200 1,200 3,000
2000/05/18 1,210 1,210 1,210 1,210 2,000
2000/05/17 1,290 1,290 1,210 1,210 2,000
2000/05/16 1,300 1,300 1,290 1,290 2,000
2000/05/15 1,400 1,410 1,300 1,300 4,000
2000/05/12 1,330 1,400 1,320 1,400 6,000
2000/05/10 1,340 1,340 1,340 1,340 2,000
2000/05/08 1,350 1,350 1,350 1,350 2,000
2000/05/02 1,290 1,290 1,290 1,290 2,000
2000/04/28 1,180 1,180 1,180 1,180 1,000
2000/04/21 1,100 1,120 1,100 1,120 5,000
2000/04/20 1,100 1,120 1,100 1,120 2,000
2000/04/19 1,100 1,100 1,100 1,100 2,000
2000/04/18 1,150 1,150 1,100 1,100 4,000
2000/04/17 1,340 1,340 1,150 1,150 3,000
2000/04/14 1,380 1,380 1,350 1,350 3,000
2000/04/13 1,420 1,430 1,380 1,380 3,000
2000/04/12 1,400 1,400 1,400 1,400 4,000
2000/04/10 1,410 1,410 1,400 1,400 6,000
2000/04/07 1,400 1,410 1,400 1,410 8,000
2000/04/06 1,360 1,400 1,360 1,400 8,000
2000/04/05 1,360 1,360 1,360 1,360 2,000
2000/04/04 1,390 1,400 1,360 1,360 6,000
2000/04/03 1,370 1,400 1,370 1,400 6,000
2000/03/31 1,400 1,400 1,340 1,340 5,000
2000/03/30 1,400 1,400 1,400 1,400 2,000
2000/03/29 1,430 1,430 1,420 1,420 4,000
2000/03/28 1,400 1,410 1,400 1,410 2,000
2000/03/28 1 -> 1.20 分割
2000/03/27 1,700 1,700 1,500 1,590 17,000
2000/03/24 1,800 1,800 1,800 1,800 8,000
2000/03/23 1,840 1,850 1,800 1,850 10,000
2000/03/22 1,850 1,850 1,850 1,850 1,000
2000/03/21 1,800 1,900 1,720 1,900 9,000
2000/03/17 1,720 1,800 1,660 1,800 10,000
2000/03/16 1,680 1,750 1,680 1,750 9,000
2000/03/15 1,650 1,700 1,650 1,700 6,000
2000/03/14 1,510 1,650 1,500 1,650 18,000
2000/03/13 1,750 1,750 1,620 1,620 5,000
2000/03/10 1,760 1,760 1,750 1,750 3,000
2000/03/09 1,750 1,870 1,740 1,750 12,000
2000/03/08 1,620 1,700 1,620 1,700 12,000
2000/03/07 1,690 1,690 1,600 1,620 10,000
2000/03/06 1,750 1,760 1,600 1,690 25,000
2000/03/03 1,750 1,850 1,750 1,850 21,000
2000/03/02 1,690 1,750 1,690 1,750 27,000
2000/03/01 2,090 2,090 1,890 1,990 20,000
2000/02/29 2,100 2,100 2,100 2,100 1,000
2000/02/28 2,100 2,100 2,100 2,100 5,000
2000/02/25 2,100 2,170 2,100 2,100 8,000
2000/02/24 2,050 2,100 2,000 2,100 6,000
2000/02/23 2,060 2,060 2,060 2,060 1,000
2000/02/22 2,200 2,200 2,060 2,060 3,000
2000/02/21 2,350 2,350 2,200 2,200 3,000
2000/02/18 2,350 2,350 2,350 2,350 2,000
2000/02/17 2,350 2,350 2,350 2,350 1,000
2000/02/16 2,350 2,350 2,350 2,350 3,000
2000/02/15 2,340 2,350 2,340 2,350 4,000
2000/02/14 2,470 2,470 2,300 2,300 7,000
2000/02/10 2,210 2,210 2,150 2,150 6,000
2000/02/09 2,060 2,060 2,060 2,060 5,000
2000/02/08 2,040 2,040 2,040 2,040 6,000
2000/02/07 2,030 2,030 2,030 2,030 4,000
2000/02/04 2,100 2,100 2,020 2,020 7,000
2000/02/03 2,190 2,190 2,100 2,100 3,000
2000/02/01 2,320 2,320 2,320 2,320 1,000
2000/01/27 2,400 2,400 2,400 2,400 1,000
2000/01/24 2,260 2,300 2,260 2,300 5,000
2000/01/21 2,390 2,390 2,390 2,390 1,000
2000/01/19 2,100 2,100 2,100 2,100 3,000
2000/01/18 2,110 2,150 2,100 2,100 5,000
2000/01/17 2,250 2,250 2,090 2,090 2,000
2000/01/14 2,200 2,260 2,200 2,250 10,000
2000/01/13 2,280 2,280 2,250 2,250 2,000
2000/01/12 2,490 2,490 2,490 2,490 5,000
2000/01/11 2,500 2,500 2,500 2,500 4,000
2000/01/07 2,500 2,500 2,500 2,500 1,000
2000/01/06 2,500 2,510 2,500 2,500 5,000
2000/01/05 2,500 2,500 2,500 2,500 4,000
2000/01/04 2,710 2,710 2,600 2,600 2,000

このページの先頭へ