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
2003/12/30 2,740 2,780 2,740 2,760 3,900
2003/12/29 2,700 2,780 2,700 2,720 13,600
2003/12/26 2,700 2,750 2,700 2,700 3,500
2003/12/25 2,650 2,750 2,650 2,730 6,600
2003/12/24 2,710 2,720 2,710 2,710 4,000
2003/12/22 2,570 2,700 2,530 2,700 8,800
2003/12/19 2,550 2,620 2,530 2,570 8,200
2003/12/18 2,580 2,580 2,500 2,560 3,000
2003/12/17 2,500 2,570 2,500 2,570 9,100
2003/12/16 2,470 2,600 2,450 2,500 17,800
2003/12/15 2,320 2,450 2,320 2,450 4,300
2003/12/12 2,270 2,300 2,240 2,300 3,000
2003/12/11 2,270 2,270 2,240 2,240 300
2003/12/10 2,270 2,270 2,270 2,270 600
2003/12/09 2,290 2,290 2,280 2,280 200
2003/12/08 2,300 2,340 2,300 2,300 1,400
2003/12/05 2,330 2,350 2,200 2,350 5,600
2003/12/04 2,300 2,360 2,270 2,340 12,600
2003/12/03 2,120 2,320 2,120 2,290 10,200
2003/12/02 2,050 2,060 2,020 2,040 3,400
2003/12/01 2,050 2,050 2,050 2,050 200
2003/11/28 2,100 2,100 2,050 2,050 300
2003/11/27 2,120 2,120 2,100 2,100 300
2003/11/26 2,140 2,140 2,080 2,120 1,100
2003/11/25 2,050 2,130 2,050 2,130 5,200
2003/11/21 2,050 2,050 2,020 2,020 1,500
2003/11/20 2,060 2,060 2,060 2,060 500
2003/11/19 2,100 2,100 2,070 2,070 1,800
2003/11/18 2,150 2,180 2,100 2,180 6,600
2003/11/17 2,180 2,200 2,150 2,200 4,100
2003/11/14 2,100 2,180 2,100 2,180 2,500
2003/11/13 2,200 2,210 2,200 2,200 2,400
2003/11/12 2,200 2,200 2,170 2,200 2,600
2003/11/11 2,200 2,260 2,200 2,200 7,700
2003/11/10 2,250 2,250 2,200 2,240 1,400
2003/11/07 2,210 2,250 2,210 2,210 2,300
2003/11/06 2,100 2,280 2,100 2,280 3,600
2003/11/05 2,320 2,320 2,300 2,300 2,000
2003/11/04 2,330 2,340 2,310 2,320 4,300
2003/10/31 2,320 2,330 2,220 2,320 6,100
2003/10/30 2,300 2,300 2,290 2,300 4,500
2003/10/29 2,290 2,290 2,250 2,260 3,500
2003/10/28 2,200 2,260 2,200 2,260 6,900
2003/10/27 2,200 2,200 2,180 2,200 7,400
2003/10/24 2,140 2,200 2,140 2,200 11,100
2003/10/23 2,140 2,150 2,100 2,140 12,100
2003/10/22 2,130 2,160 2,130 2,160 6,800
2003/10/21 2,190 2,190 2,130 2,130 3,500
2003/10/20 2,220 2,220 2,150 2,200 2,800
2003/10/17 2,240 2,240 2,200 2,200 3,000
2003/10/16 2,200 2,240 2,150 2,150 10,600
2003/10/15 2,130 2,180 2,090 2,180 12,900
2003/10/14 2,060 2,100 2,030 2,090 12,200
2003/10/10 2,000 2,030 2,000 2,000 3,900
2003/10/09 1,930 1,980 1,930 1,950 2,400
2003/10/08 1,950 1,950 1,930 1,930 900
2003/10/07 2,020 2,020 1,930 1,940 4,200
2003/10/06 2,050 2,100 2,030 2,030 7,900
2003/10/03 1,930 2,050 1,920 2,030 30,900
2003/10/02 1,860 1,910 1,850 1,900 16,500
2003/10/01 1,830 1,860 1,830 1,850 3,800
2003/09/30 1,800 1,820 1,800 1,810 5,000
2003/09/29 1,820 1,820 1,800 1,800 4,400
2003/09/26 1,820 1,840 1,820 1,830 2,300
2003/09/25 1,820 1,850 1,820 1,850 3,000
2003/09/24 1,830 1,860 1,830 1,850 6,800
2003/09/22 1,820 1,830 1,820 1,820 5,400
2003/09/19 1,820 1,820 1,820 1,820 1,300
2003/09/18 1,830 1,830 1,800 1,820 3,900
2003/09/17 1,820 1,820 1,790 1,820 7,300
2003/09/16 1,810 1,820 1,800 1,820 4,700
2003/09/12 1,800 1,810 1,800 1,810 4,100
2003/09/11 1,820 1,830 1,820 1,820 1,200
2003/09/10 1,840 1,840 1,800 1,810 2,600
2003/09/09 1,810 1,820 1,810 1,820 300
2003/09/08 1,810 1,820 1,800 1,800 4,400
2003/09/05 1,800 1,800 1,790 1,800 9,300
2003/09/04 1,810 1,810 1,800 1,800 6,200
2003/09/03 1,800 1,830 1,800 1,800 1,800
2003/09/02 1,810 1,810 1,760 1,800 6,400
2003/09/01 1,810 1,810 1,790 1,810 9,900
2003/08/29 1,820 1,820 1,790 1,810 9,800
2003/08/28 1,860 1,870 1,800 1,840 2,100
2003/08/27 1,850 1,850 1,850 1,850 600
2003/08/26 1,850 1,850 1,840 1,850 800
2003/08/25 1,870 1,880 1,850 1,850 2,300
2003/08/22 1,850 1,880 1,850 1,880 1,000
2003/08/21 1,880 1,880 1,840 1,880 4,000
2003/08/20 1,860 1,870 1,850 1,870 11,600
2003/08/19 1,850 1,860 1,840 1,850 21,500
2003/08/18 1,830 1,850 1,830 1,850 13,500
2003/08/15 1,820 1,830 1,810 1,810 6,700
2003/08/14 1,800 1,810 1,800 1,810 2,400
2003/08/13 1,790 1,850 1,790 1,850 5,400
2003/08/12 1,800 1,800 1,750 1,780 4,200
2003/08/11 1,840 1,840 1,800 1,800 2,400
2003/08/08 1,840 1,840 1,840 1,840 1,000
2003/08/07 1,850 1,860 1,810 1,840 9,900
2003/08/06 1,840 1,850 1,800 1,850 5,000
2003/08/05 1,840 1,840 1,820 1,840 6,700
2003/08/04 1,820 1,840 1,810 1,840 7,100
2003/08/01 1,800 1,820 1,800 1,820 1,300
2003/07/31 1,780 1,800 1,780 1,800 12,300
2003/07/30 1,800 1,800 1,780 1,780 7,000
2003/07/29 1,800 1,800 1,780 1,800 3,700
2003/07/28 1,790 1,820 1,790 1,800 2,500
2003/07/25 1,750 1,760 1,750 1,750 1,600
2003/07/24 1,790 1,790 1,750 1,760 4,000
2003/07/23 1,820 1,830 1,760 1,800 1,800
2003/07/22 1,850 1,850 1,810 1,810 2,400
2003/07/18 1,770 1,850 1,770 1,850 6,500
2003/07/17 1,760 1,770 1,730 1,770 4,100
2003/07/16 1,750 1,770 1,750 1,770 4,500
2003/07/15 1,770 1,780 1,740 1,750 5,600
2003/07/14 1,780 1,780 1,740 1,740 19,600
2003/07/11 1,800 1,800 1,750 1,790 18,000
2003/07/10 1,850 1,850 1,790 1,810 13,000
2003/07/09 1,890 1,900 1,820 1,850 5,800
2003/07/08 1,870 1,920 1,870 1,890 13,300
2003/07/07 1,860 1,890 1,850 1,870 10,200
2003/07/04 1,840 1,860 1,810 1,860 25,700
2003/07/03 1,830 1,880 1,830 1,840 21,400
2003/07/02 1,820 1,820 1,800 1,800 5,100
2003/07/01 1,790 1,830 1,790 1,800 10,000
2003/06/30 1,760 1,800 1,760 1,790 10,500
2003/06/27 1,740 1,800 1,740 1,780 12,100
2003/06/26 1,730 1,740 1,710 1,740 900
2003/06/25 1,720 1,750 1,710 1,730 7,300
2003/06/24 1,720 1,750 1,710 1,740 1,600
2003/06/23 1,720 1,780 1,720 1,780 4,200
2003/06/20 1,700 1,720 1,700 1,720 4,200
2003/06/19 1,710 1,750 1,700 1,720 2,900
2003/06/18 1,790 1,790 1,720 1,720 1,700
2003/06/17 1,780 1,790 1,750 1,790 9,300
2003/06/16 1,770 1,790 1,770 1,780 600
2003/06/13 1,740 1,770 1,700 1,750 16,100
2003/06/12 1,710 1,770 1,700 1,750 14,400
2003/06/11 1,700 1,730 1,690 1,700 12,900
2003/06/10 1,680 1,700 1,680 1,700 8,100
2003/06/09 1,660 1,720 1,660 1,700 12,300
2003/06/06 1,640 1,640 1,600 1,640 1,700
2003/06/05 1,670 1,740 1,650 1,650 6,900
2003/06/04 1,660 1,730 1,660 1,670 50,600
2003/06/03 1,630 1,680 1,610 1,650 24,500
2003/06/02 1,560 1,630 1,520 1,620 52,900
2003/05/30 1,450 1,520 1,450 1,500 6,600
2003/05/29 1,430 1,460 1,420 1,440 8,400
2003/05/28 1,450 1,470 1,440 1,440 10,800
2003/05/27 1,500 1,500 1,430 1,450 5,900
2003/05/26 1,450 1,520 1,440 1,500 8,700
2003/05/23 1,430 1,440 1,430 1,440 5,700
2003/05/22 1,420 1,430 1,400 1,430 3,300
2003/05/21 1,450 1,450 1,440 1,440 3,800
2003/05/20 1,440 1,460 1,430 1,460 5,800
2003/05/19 1,400 1,440 1,400 1,440 4,800
2003/05/16 1,420 1,420 1,400 1,400 2,000
2003/05/15 1,410 1,440 1,400 1,420 9,100
2003/05/14 1,360 1,420 1,360 1,410 6,800
2003/05/13 1,420 1,420 1,330 1,350 8,000
2003/05/12 1,350 1,440 1,350 1,420 33,800
2003/05/09 1,260 1,330 1,260 1,330 2,800
2003/05/08 1,250 1,270 1,250 1,250 4,600
2003/05/07 1,240 1,250 1,220 1,220 23,700
2003/05/06 1,230 1,240 1,230 1,240 21,100
2003/05/02 1,250 1,250 1,180 1,220 35,500
2003/05/01 1,270 1,270 1,240 1,240 12,200
2003/04/30 1,290 1,290 1,280 1,290 4,000
2003/04/28 1,260 1,300 1,260 1,300 5,000
2003/04/25 1,290 1,290 1,260 1,290 11,300
2003/04/24 1,300 1,300 1,290 1,290 11,500
2003/04/23 1,330 1,330 1,290 1,290 11,900
2003/04/22 1,330 1,340 1,310 1,330 8,400
2003/04/21 1,300 1,350 1,300 1,330 4,300
2003/04/18 1,300 1,300 1,290 1,290 2,800
2003/04/17 1,240 1,300 1,240 1,300 5,500
2003/04/16 1,200 1,230 1,190 1,230 9,800
2003/04/15 1,240 1,250 1,160 1,190 44,500
2003/04/14 1,170 1,240 1,170 1,200 19,800
2003/04/11 1,240 1,290 1,150 1,150 16,100
2003/04/10 1,350 1,350 1,220 1,220 5,400
2003/04/09 1,350 1,350 1,350 1,350 400
2003/04/08 1,350 1,350 1,350 1,350 200
2003/04/07 1,330 1,350 1,330 1,350 500
2003/04/04 1,310 1,350 1,310 1,350 300
2003/04/03 1,350 1,350 1,350 1,350 300
2003/04/02 1,340 1,350 1,300 1,350 2,200
2003/04/01 1,290 1,350 1,290 1,350 1,200
2003/03/31 1,280 1,280 1,280 1,280 100
2003/03/27 1,280 1,340 1,280 1,340 1,000
2003/03/26 1,300 1,300 1,300 1,300 500
2003/03/25 1,340 1,340 1,270 1,290 2,600
2003/03/24 1,360 1,370 1,330 1,370 1,600
2003/03/20 1,350 1,360 1,320 1,320 600
2003/03/19 1,350 1,350 1,350 1,350 100
2003/03/18 1,280 1,350 1,280 1,350 400
2003/03/17 1,370 1,370 1,250 1,260 3,400
2003/03/14 1,350 1,370 1,350 1,370 6,100
2003/03/13 1,280 1,300 1,280 1,300 5,000
2003/03/12 1,280 1,280 1,280 1,280 300
2003/03/11 1,260 1,280 1,220 1,280 2,400
2003/03/10 1,280 1,280 1,250 1,250 1,800
2003/03/07 1,280 1,280 1,280 1,280 300
2003/03/06 1,350 1,350 1,260 1,260 5,900
2003/03/05 1,350 1,370 1,350 1,350 1,900
2003/03/04 1,350 1,350 1,350 1,350 3,000
2003/03/03 1,350 1,380 1,350 1,350 2,100
2003/02/28 1,300 1,300 1,300 1,300 4,800
2003/02/27 1,300 1,300 1,250 1,250 14,600
2003/02/26 1,340 1,350 1,300 1,300 10,400
2003/02/25 1,380 1,390 1,330 1,350 11,300
2003/02/24 1,410 1,410 1,380 1,390 7,800
2003/02/21 1,460 1,460 1,410 1,430 10,400
2003/02/20 1,530 1,530 1,450 1,470 12,100
2003/02/19 1,530 1,550 1,490 1,550 12,700
2003/02/18 1,560 1,590 1,560 1,560 2,400
2003/02/17 1,540 1,560 1,540 1,560 1,600
2003/02/14 1,540 1,540 1,540 1,540 2,200
2003/02/13 1,560 1,580 1,510 1,580 2,400
2003/02/12 1,500 1,570 1,490 1,570 3,200
2003/02/10 1,500 1,520 1,500 1,520 2,000
2003/02/07 1,510 1,510 1,500 1,500 900
2003/02/06 1,510 1,510 1,510 1,510 800
2003/02/05 1,510 1,520 1,510 1,520 1,300
2003/02/03 1,530 1,600 1,500 1,600 5,300
2003/01/31 1,530 1,530 1,530 1,530 600
2003/01/30 1,520 1,520 1,520 1,520 4,400
2003/01/29 1,500 1,520 1,490 1,490 1,900
2003/01/28 1,500 1,500 1,500 1,500 900
2003/01/27 1,510 1,510 1,500 1,510 8,700
2003/01/24 1,500 1,510 1,490 1,500 10,800
2003/01/23 1,550 1,560 1,500 1,500 18,900
2003/01/22 1,540 1,550 1,540 1,550 1,400
2003/01/21 1,550 1,550 1,500 1,550 2,500
2003/01/20 1,550 1,590 1,510 1,550 1,100
2003/01/17 1,550 1,550 1,550 1,550 1,100
2003/01/16 1,580 1,580 1,560 1,570 1,400
2003/01/15 1,560 1,590 1,550 1,590 3,100
2003/01/14 1,570 1,570 1,500 1,560 5,000
2003/01/10 1,570 1,570 1,570 1,570 200
2003/01/09 1,550 1,580 1,500 1,580 4,000
2003/01/08 1,580 1,580 1,580 1,580 100
2003/01/07 1,600 1,610 1,580 1,580 2,800
2003/01/06 1,600 1,610 1,600 1,610 600

このページの先頭へ