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
2004/12/30 1,840 1,840 1,840 1,840 600
2004/12/29 1,826 1,850 1,826 1,850 8,500
2004/12/28 1,825 1,825 1,815 1,825 6,300
2004/12/27 1,825 1,830 1,821 1,822 2,100
2004/12/24 1,800 1,830 1,800 1,820 6,200
2004/12/22 1,760 1,780 1,760 1,780 8,100
2004/12/21 1,755 1,755 1,740 1,754 3,200
2004/12/20 1,740 1,760 1,740 1,755 11,700
2004/12/17 1,711 1,740 1,711 1,730 2,800
2004/12/16 1,715 1,720 1,705 1,705 3,900
2004/12/15 1,700 1,740 1,690 1,715 7,900
2004/12/14 1,700 1,700 1,690 1,700 10,200
2004/12/13 1,720 1,730 1,700 1,700 5,400
2004/12/10 1,760 1,760 1,750 1,750 4,000
2004/12/09 1,740 1,780 1,730 1,740 8,500
2004/12/08 1,730 1,740 1,730 1,740 2,800
2004/12/07 1,730 1,730 1,720 1,730 2,400
2004/12/06 1,720 1,730 1,720 1,730 5,000
2004/12/03 1,750 1,760 1,720 1,740 10,100
2004/12/02 1,750 1,760 1,740 1,740 5,300
2004/12/01 1,740 1,750 1,740 1,750 2,300
2004/11/30 1,760 1,760 1,740 1,750 5,400
2004/11/29 1,750 1,750 1,720 1,750 7,500
2004/11/26 1,760 1,770 1,740 1,760 5,700
2004/11/25 1,750 1,770 1,750 1,760 4,600
2004/11/24 1,810 1,810 1,790 1,790 3,300
2004/11/22 1,810 1,820 1,790 1,800 4,000
2004/11/19 1,840 1,860 1,840 1,860 10,500
2004/11/18 1,860 1,880 1,840 1,840 4,500
2004/11/17 1,800 1,860 1,800 1,830 2,200
2004/11/16 1,860 1,860 1,810 1,820 3,900
2004/11/15 1,910 1,920 1,860 1,860 3,500
2004/11/12 1,930 1,930 1,900 1,910 1,200
2004/11/11 1,830 1,930 1,830 1,920 10,500
2004/11/10 1,790 1,800 1,770 1,800 900
2004/11/09 1,800 1,800 1,770 1,770 2,400
2004/11/08 1,850 1,850 1,800 1,800 2,500
2004/11/05 1,780 1,840 1,780 1,840 11,200
2004/11/04 1,780 1,800 1,770 1,770 1,300
2004/11/02 1,780 1,780 1,750 1,780 1,200
2004/11/01 1,760 1,760 1,720 1,720 1,700
2004/10/29 1,750 1,750 1,750 1,750 400
2004/10/28 1,770 1,770 1,770 1,770 700
2004/10/27 1,760 1,760 1,730 1,750 1,000
2004/10/26 1,740 1,760 1,740 1,760 2,700
2004/10/25 1,730 1,740 1,710 1,720 600
2004/10/22 1,710 1,740 1,710 1,740 2,200
2004/10/21 1,750 1,750 1,720 1,720 2,200
2004/10/20 1,780 1,780 1,750 1,750 4,100
2004/10/19 1,800 1,800 1,760 1,780 1,200
2004/10/18 1,840 1,840 1,800 1,800 300
2004/10/15 1,840 1,840 1,770 1,840 4,500
2004/10/14 1,850 1,850 1,850 1,850 600
2004/10/13 1,890 1,890 1,830 1,850 3,800
2004/10/12 1,860 1,860 1,850 1,850 900
2004/10/08 1,860 1,870 1,850 1,850 2,200
2004/10/07 1,870 1,870 1,860 1,860 1,000
2004/10/06 1,820 1,870 1,820 1,870 2,600
2004/10/05 1,790 1,820 1,790 1,820 1,900
2004/10/04 1,810 1,810 1,780 1,790 8,300
2004/10/01 1,790 1,810 1,790 1,810 2,400
2004/09/30 1,790 1,800 1,700 1,790 2,400
2004/09/29 1,810 1,810 1,720 1,780 3,400
2004/09/28 1,830 1,830 1,800 1,810 3,800
2004/09/27 1,870 1,870 1,830 1,840 4,500
2004/09/24 1,920 1,920 1,900 1,910 4,000
2004/09/22 1,940 1,940 1,910 1,910 3,200
2004/09/21 1,970 1,970 1,940 1,950 3,000
2004/09/17 1,950 1,980 1,930 1,980 1,900
2004/09/16 1,970 1,970 1,930 1,950 1,800
2004/09/15 1,980 1,980 1,950 1,970 4,400
2004/09/14 2,000 2,000 1,980 1,980 1,800
2004/09/13 2,010 2,010 2,000 2,000 900
2004/09/10 2,000 2,010 1,990 2,000 3,000
2004/09/09 1,970 2,000 1,970 1,990 4,200
2004/09/08 1,970 1,970 1,960 1,970 1,700
2004/09/07 1,960 1,970 1,950 1,960 2,300
2004/09/06 1,960 1,960 1,950 1,960 2,800
2004/09/03 1,960 1,980 1,950 1,960 2,100
2004/09/02 1,970 1,980 1,970 1,980 2,200
2004/09/01 1,970 1,990 1,970 1,990 900
2004/08/31 1,970 1,970 1,920 1,970 2,800
2004/08/30 1,970 1,970 1,970 1,970 700
2004/08/27 1,990 2,000 1,950 1,960 2,000
2004/08/26 1,990 2,000 1,980 1,980 700
2004/08/25 1,970 1,990 1,970 1,990 400
2004/08/24 1,980 1,980 1,970 1,970 1,200
2004/08/23 1,990 1,990 1,980 1,980 900
2004/08/20 1,980 2,000 1,980 1,990 5,000
2004/08/19 1,970 1,980 1,970 1,980 800
2004/08/18 1,980 1,980 1,970 1,980 1,800
2004/08/17 1,980 1,980 1,970 1,970 1,200
2004/08/16 1,990 1,990 1,970 1,970 1,600
2004/08/13 1,960 1,970 1,950 1,970 2,600
2004/08/12 1,890 1,940 1,890 1,920 9,700
2004/08/11 1,870 1,930 1,870 1,880 5,200
2004/08/10 1,850 1,870 1,850 1,850 6,700
2004/08/09 1,870 1,870 1,830 1,830 5,300
2004/08/06 1,890 1,890 1,880 1,880 1,800
2004/08/05 1,890 1,930 1,890 1,890 7,500
2004/08/04 1,970 1,970 1,880 1,910 5,000
2004/08/03 2,010 2,010 1,970 2,000 3,600
2004/08/02 2,000 2,030 2,000 2,000 9,000
2004/07/30 2,000 2,000 1,990 2,000 1,500
2004/07/29 2,030 2,030 1,940 1,940 5,300
2004/07/28 2,010 2,050 2,000 2,000 6,000
2004/07/27 2,100 2,100 1,990 2,000 9,100
2004/07/26 2,100 2,100 2,100 2,100 2,600
2004/07/23 2,120 2,160 2,120 2,150 700
2004/07/22 2,170 2,170 2,110 2,150 4,300
2004/07/21 2,170 2,180 2,160 2,170 2,200
2004/07/20 2,210 2,210 2,150 2,170 1,500
2004/07/16 2,150 2,200 2,150 2,200 1,900
2004/07/15 2,220 2,250 2,190 2,220 7,900
2004/07/14 2,280 2,280 2,220 2,220 3,600
2004/07/13 2,190 2,240 2,170 2,230 4,600
2004/07/12 2,120 2,160 2,110 2,150 2,300
2004/07/09 2,130 2,130 2,090 2,110 3,600
2004/07/08 2,170 2,170 2,130 2,130 700
2004/07/07 2,130 2,140 2,110 2,120 1,200
2004/07/06 2,210 2,210 2,140 2,200 15,500
2004/07/05 2,200 2,220 2,140 2,210 6,300
2004/07/02 2,270 2,270 2,120 2,240 6,200
2004/07/01 2,350 2,370 2,250 2,270 10,700
2004/06/30 2,230 2,350 2,230 2,340 11,100
2004/06/29 2,080 2,190 2,080 2,190 8,700
2004/06/28 2,060 2,120 2,060 2,060 10,900
2004/06/25 2,070 2,070 2,050 2,050 3,800
2004/06/24 2,080 2,100 2,060 2,070 5,400
2004/06/23 2,080 2,080 2,050 2,060 61,600
2004/06/22 2,080 2,090 2,060 2,080 2,200
2004/06/21 2,050 2,090 2,050 2,080 3,700
2004/06/18 2,060 2,060 2,050 2,050 5,400
2004/06/17 2,100 2,100 2,060 2,070 6,000
2004/06/16 2,130 2,130 2,110 2,120 3,100
2004/06/15 2,150 2,150 2,130 2,130 2,200
2004/06/14 2,170 2,170 2,140 2,140 16,300
2004/06/11 2,090 2,170 2,090 2,150 13,900
2004/06/10 2,060 2,090 2,050 2,070 8,400
2004/06/09 2,030 2,060 2,010 2,030 9,000
2004/06/08 2,000 2,050 1,990 2,010 8,600
2004/06/07 2,000 2,030 2,000 2,030 4,700
2004/06/04 2,090 2,090 2,000 2,000 8,400
2004/06/03 2,080 2,100 2,060 2,100 5,400
2004/06/02 2,080 2,080 2,060 2,080 2,100
2004/06/01 2,080 2,090 2,050 2,080 4,000
2004/05/31 2,150 2,160 2,090 2,090 5,700
2004/05/28 2,240 2,250 2,140 2,150 5,900
2004/05/27 2,200 2,230 2,170 2,200 6,800
2004/05/26 2,080 2,200 2,060 2,150 11,600
2004/05/25 2,080 2,080 2,050 2,060 3,600
2004/05/24 2,130 2,140 2,080 2,080 6,900
2004/05/21 2,100 2,100 2,090 2,100 1,600
2004/05/20 2,110 2,150 2,110 2,150 2,600
2004/05/19 2,200 2,200 2,150 2,150 4,300
2004/05/18 1,980 2,210 1,920 2,200 10,500
2004/05/17 2,320 2,320 1,940 2,020 6,500
2004/05/14 2,310 2,350 2,300 2,340 10,500
2004/05/13 2,400 2,410 2,300 2,300 7,800
2004/05/12 2,400 2,400 2,250 2,370 27,100
2004/05/11 2,450 2,530 2,400 2,400 14,100
2004/05/10 2,810 2,850 2,800 2,800 17,200
2004/05/07 2,770 2,870 2,770 2,850 7,200
2004/05/06 2,750 2,820 2,750 2,770 10,600
2004/04/30 2,730 2,740 2,650 2,740 4,100
2004/04/28 2,770 2,770 2,670 2,690 5,400
2004/04/27 2,800 2,800 2,770 2,770 2,600
2004/04/26 2,800 2,820 2,800 2,820 7,600
2004/04/23 2,800 2,800 2,750 2,770 8,800
2004/04/22 2,780 2,820 2,780 2,800 12,800
2004/04/21 2,800 2,820 2,790 2,800 18,200
2004/04/20 2,850 2,850 2,810 2,820 5,600
2004/04/19 2,850 2,850 2,820 2,850 6,600
2004/04/16 2,820 2,850 2,810 2,830 11,400
2004/04/15 2,810 2,860 2,810 2,810 13,500
2004/04/14 2,830 2,840 2,810 2,810 4,800
2004/04/13 2,850 2,860 2,830 2,830 6,500
2004/04/12 2,860 2,880 2,830 2,830 6,700
2004/04/09 2,890 2,920 2,850 2,890 6,000
2004/04/08 2,790 2,990 2,790 2,990 8,200
2004/04/07 2,760 2,810 2,760 2,800 15,200
2004/04/06 2,640 2,760 2,640 2,750 8,200
2004/04/05 2,650 2,670 2,600 2,600 16,300
2004/04/02 2,690 2,690 2,650 2,670 7,800
2004/04/01 2,700 2,700 2,650 2,690 7,000
2004/03/31 2,700 2,700 2,640 2,670 7,800
2004/03/30 2,690 2,700 2,680 2,700 10,700
2004/03/29 2,700 2,700 2,640 2,680 3,800
2004/03/26 2,670 2,700 2,640 2,700 2,700
2004/03/26 1 -> 1.10 分割
2004/03/25 2,900 2,900 2,870 2,880 8,500
2004/03/24 2,860 2,900 2,840 2,890 4,900
2004/03/23 2,900 2,900 2,800 2,860 16,900
2004/03/22 2,940 2,940 2,900 2,920 12,400
2004/03/19 2,990 3,000 2,940 2,940 14,300
2004/03/18 3,000 3,000 2,960 2,980 22,500
2004/03/17 2,900 2,980 2,900 2,960 5,300
2004/03/16 2,900 2,960 2,890 2,890 7,400
2004/03/15 2,860 2,900 2,860 2,890 4,400
2004/03/12 2,840 2,870 2,800 2,850 10,400
2004/03/11 2,900 2,900 2,860 2,870 2,800
2004/03/10 2,820 2,880 2,820 2,880 13,600
2004/03/09 2,760 2,810 2,740 2,800 7,800
2004/03/08 2,750 2,760 2,740 2,740 6,700
2004/03/05 2,710 2,830 2,700 2,730 11,300
2004/03/04 2,650 2,770 2,650 2,710 9,700
2004/03/03 2,680 2,680 2,620 2,620 10,200
2004/03/02 2,740 2,750 2,690 2,700 8,200
2004/03/01 2,800 2,800 2,750 2,760 4,600
2004/02/27 2,750 2,810 2,750 2,810 3,300
2004/02/26 2,870 2,870 2,750 2,750 3,300
2004/02/25 2,970 2,970 2,870 2,870 1,400
2004/02/24 2,890 2,970 2,890 2,970 1,800
2004/02/23 3,000 3,000 2,850 2,890 2,400
2004/02/20 3,050 3,050 2,970 2,970 1,100
2004/02/19 3,050 3,070 3,000 3,070 1,300
2004/02/18 3,090 3,090 2,930 3,000 2,700
2004/02/17 3,100 3,100 3,090 3,090 1,200
2004/02/16 3,100 3,150 3,100 3,140 4,700
2004/02/13 3,050 3,150 3,050 3,100 5,700
2004/02/12 3,000 3,050 3,000 3,050 3,500
2004/02/10 3,120 3,140 3,000 3,000 5,200
2004/02/09 2,960 3,100 2,960 3,100 13,100
2004/02/06 2,990 3,000 2,950 3,000 7,600
2004/02/05 3,040 3,040 3,000 3,000 200
2004/02/04 3,090 3,090 3,020 3,090 5,100
2004/02/03 3,090 3,120 3,060 3,120 14,700
2004/02/02 3,140 3,170 2,940 3,120 13,600
2004/01/30 2,800 3,150 2,770 3,140 30,300
2004/01/29 2,780 2,840 2,770 2,840 21,300
2004/01/28 2,770 2,780 2,750 2,780 6,600
2004/01/27 2,700 2,770 2,700 2,760 11,700
2004/01/26 2,740 2,740 2,700 2,700 4,300
2004/01/23 2,760 2,760 2,750 2,750 14,400
2004/01/22 2,750 2,760 2,740 2,760 23,600
2004/01/21 2,650 2,710 2,650 2,680 8,900
2004/01/20 2,500 2,620 2,500 2,600 5,900
2004/01/19 2,470 2,500 2,450 2,500 4,200
2004/01/16 2,670 2,690 2,500 2,500 3,400
2004/01/15 2,670 2,670 2,670 2,670 1,700
2004/01/14 2,670 2,670 2,660 2,670 3,800
2004/01/13 2,610 2,650 2,610 2,650 5,300
2004/01/09 2,700 2,700 2,500 2,610 9,200
2004/01/08 2,700 2,750 2,700 2,700 7,000
2004/01/07 2,790 2,790 2,760 2,760 1,600
2004/01/06 2,800 2,840 2,790 2,790 11,500
2004/01/05 2,780 2,800 2,780 2,800 400

このページの先頭へ