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
2005/12/30 2,360 2,475 2,360 2,470 58,600
2005/12/29 2,300 2,360 2,300 2,360 62,500
2005/12/28 2,235 2,295 2,235 2,290 22,800
2005/12/27 2,210 2,270 2,210 2,230 18,900
2005/12/26 2,230 2,230 2,200 2,225 32,000
2005/12/22 2,245 2,290 2,220 2,235 27,000
2005/12/21 2,265 2,345 2,260 2,285 89,900
2005/12/20 2,220 2,270 2,180 2,270 68,900
2005/12/19 2,180 2,250 2,180 2,245 82,200
2005/12/16 2,130 2,165 2,130 2,150 23,700
2005/12/15 2,150 2,165 2,120 2,120 22,800
2005/12/14 2,125 2,170 2,120 2,120 31,900
2005/12/13 2,095 2,150 2,090 2,145 46,200
2005/12/12 2,090 2,100 2,080 2,100 12,800
2005/12/09 2,090 2,095 2,055 2,080 16,900
2005/12/08 2,095 2,095 2,065 2,085 10,900
2005/12/07 2,085 2,090 2,065 2,075 20,400
2005/12/06 2,100 2,115 2,080 2,100 26,800
2005/12/05 2,100 2,110 2,080 2,100 30,800
2005/12/02 2,070 2,100 2,070 2,100 11,800
2005/12/01 2,080 2,080 2,055 2,070 7,600
2005/11/30 2,070 2,100 2,055 2,075 8,900
2005/11/29 2,050 2,080 2,045 2,075 13,300
2005/11/28 2,065 2,070 2,045 2,045 19,500
2005/11/25 2,075 2,080 2,060 2,065 31,700
2005/11/24 2,085 2,085 2,060 2,075 21,000
2005/11/22 2,125 2,130 2,075 2,080 20,100
2005/11/21 2,100 2,120 2,095 2,110 13,600
2005/11/18 2,080 2,120 2,080 2,090 9,300
2005/11/17 2,095 2,100 2,080 2,080 12,900
2005/11/16 2,105 2,105 2,090 2,090 10,900
2005/11/15 2,120 2,125 2,070 2,090 19,600
2005/11/14 2,120 2,150 2,100 2,120 21,600
2005/11/11 2,085 2,100 2,070 2,090 12,500
2005/11/10 2,050 2,080 2,040 2,070 24,300
2005/11/09 2,045 2,045 2,020 2,035 31,900
2005/11/08 2,045 2,045 2,015 2,040 25,900
2005/11/07 2,060 2,075 2,020 2,030 45,500
2005/11/04 2,100 2,105 2,030 2,045 34,000
2005/11/02 2,120 2,120 2,100 2,100 14,500
2005/11/01 2,120 2,130 2,100 2,100 13,600
2005/10/31 2,115 2,130 2,100 2,115 11,400
2005/10/28 2,115 2,115 2,085 2,100 9,500
2005/10/27 2,100 2,110 2,100 2,100 4,900
2005/10/26 2,095 2,100 2,085 2,100 6,600
2005/10/25 2,095 2,100 2,085 2,100 4,200
2005/10/24 2,085 2,105 2,080 2,085 5,500
2005/10/21 2,130 2,130 2,100 2,100 3,500
2005/10/20 2,100 2,135 2,100 2,105 5,600
2005/10/19 2,165 2,165 2,100 2,115 7,600
2005/10/18 2,230 2,230 2,150 2,165 6,200
2005/10/17 2,235 2,280 2,200 2,250 42,600
2005/10/14 2,250 2,250 2,210 2,235 34,300
2005/10/13 2,195 2,235 2,110 2,230 53,200
2005/10/12 2,080 2,220 2,070 2,195 76,100
2005/10/11 2,020 2,050 2,010 2,050 45,000
2005/10/07 1,998 2,005 1,995 2,000 19,600
2005/10/06 2,000 2,000 1,987 1,990 24,700
2005/10/05 2,010 2,010 1,999 1,999 40,100
2005/10/04 2,000 2,025 1,999 2,000 37,500
2005/10/03 2,020 2,025 1,997 1,999 40,800
2005/09/30 2,000 2,000 1,997 1,999 17,600
2005/09/29 2,035 2,035 1,992 2,000 37,400
2005/09/28 2,070 2,070 2,050 2,050 13,900
2005/09/27 2,085 2,090 2,070 2,070 13,800
2005/09/26 2,130 2,135 2,105 2,105 19,600
2005/09/22 2,120 2,130 2,115 2,120 8,500
2005/09/21 2,140 2,140 2,120 2,120 11,500
2005/09/20 2,125 2,150 2,120 2,140 13,200
2005/09/16 2,120 2,125 2,100 2,115 9,900
2005/09/15 2,125 2,125 2,090 2,110 8,100
2005/09/14 2,115 2,115 2,095 2,100 2,900
2005/09/13 2,115 2,115 2,080 2,095 7,800
2005/09/12 2,100 2,140 2,090 2,100 8,800
2005/09/09 2,100 2,100 2,090 2,095 5,300
2005/09/08 2,110 2,110 2,090 2,095 4,300
2005/09/07 2,120 2,120 2,085 2,095 10,100
2005/09/06 2,125 2,140 2,120 2,125 6,700
2005/09/05 2,145 2,145 2,120 2,120 9,700
2005/09/02 2,160 2,160 2,140 2,145 4,700
2005/09/01 2,130 2,175 2,130 2,160 12,300
2005/08/31 2,120 2,180 2,110 2,120 13,600
2005/08/30 2,110 2,115 2,100 2,110 10,500
2005/08/29 2,100 2,110 2,095 2,100 3,700
2005/08/26 2,085 2,095 2,080 2,090 3,200
2005/08/25 2,085 2,090 2,070 2,070 10,900
2005/08/24 2,080 2,095 2,080 2,085 6,900
2005/08/23 2,080 2,080 2,065 2,070 6,500
2005/08/22 2,060 2,070 2,055 2,060 8,900
2005/08/19 2,100 2,100 2,050 2,055 9,500
2005/08/18 2,090 2,090 2,065 2,070 5,500
2005/08/17 2,090 2,090 2,080 2,090 3,200
2005/08/16 2,075 2,095 2,060 2,090 9,500
2005/08/15 2,050 2,075 2,030 2,070 8,800
2005/08/12 2,095 2,095 2,045 2,050 8,100
2005/08/11 2,130 2,130 2,080 2,090 7,800
2005/08/10 2,085 2,090 2,070 2,085 4,200
2005/08/09 2,030 2,085 2,030 2,085 6,600
2005/08/08 2,000 2,040 1,990 2,025 8,900
2005/08/05 2,060 2,065 2,035 2,040 7,200
2005/08/04 2,100 2,100 2,060 2,065 4,800
2005/08/03 2,110 2,110 2,055 2,090 7,800
2005/08/02 2,150 2,150 2,115 2,120 5,800
2005/08/01 2,175 2,180 2,150 2,160 9,400
2005/07/29 2,180 2,190 2,170 2,180 6,700
2005/07/28 2,180 2,195 2,175 2,175 4,600
2005/07/27 2,195 2,230 2,160 2,185 8,100
2005/07/26 2,200 2,200 2,170 2,195 11,900
2005/07/25 2,225 2,230 2,210 2,230 4,100
2005/07/22 2,250 2,250 2,210 2,230 3,700
2005/07/21 2,285 2,290 2,250 2,255 7,000
2005/07/20 2,260 2,290 2,240 2,285 23,100
2005/07/19 2,210 2,260 2,210 2,260 11,500
2005/07/15 2,200 2,210 2,175 2,210 5,000
2005/07/14 2,200 2,220 2,180 2,180 4,500
2005/07/13 2,215 2,220 2,185 2,205 7,000
2005/07/12 2,205 2,230 2,205 2,210 5,500
2005/07/11 2,195 2,210 2,190 2,190 6,300
2005/07/08 2,200 2,200 2,170 2,170 5,500
2005/07/07 2,200 2,220 2,195 2,200 3,300
2005/07/06 2,230 2,230 2,200 2,225 8,700
2005/07/05 2,240 2,240 2,200 2,230 13,600
2005/07/04 2,230 2,260 2,180 2,245 27,900
2005/07/01 2,165 2,230 2,165 2,230 35,900
2005/06/30 2,110 2,170 2,095 2,140 21,800
2005/06/29 2,120 2,120 2,095 2,100 10,700
2005/06/28 2,120 2,120 2,115 2,115 6,100
2005/06/27 2,135 2,140 2,110 2,110 7,800
2005/06/24 2,135 2,135 2,100 2,135 12,500
2005/06/23 2,100 2,150 2,095 2,140 19,000
2005/06/22 2,095 2,100 2,080 2,100 5,900
2005/06/21 2,095 2,095 2,070 2,075 8,500
2005/06/20 2,080 2,100 2,060 2,070 15,200
2005/06/17 2,060 2,060 2,050 2,060 5,000
2005/06/16 2,035 2,070 2,030 2,065 16,100
2005/06/15 2,040 2,045 2,030 2,030 6,400
2005/06/14 2,050 2,050 2,040 2,040 2,100
2005/06/13 2,050 2,050 2,040 2,045 4,300
2005/06/10 2,050 2,050 2,040 2,050 4,400
2005/06/09 2,050 2,050 2,040 2,050 1,700
2005/06/08 2,060 2,070 2,050 2,050 6,400
2005/06/07 2,050 2,055 2,050 2,055 5,000
2005/06/06 2,045 2,050 2,035 2,040 6,200
2005/06/03 2,075 2,075 2,030 2,040 10,200
2005/06/02 2,090 2,100 2,080 2,080 13,800
2005/06/01 2,100 2,110 2,085 2,090 4,800
2005/05/31 2,100 2,100 2,080 2,090 2,300
2005/05/30 2,120 2,140 2,110 2,110 2,500
2005/05/27 2,120 2,140 2,120 2,120 1,600
2005/05/26 2,150 2,180 2,110 2,110 1,500
2005/05/25 2,155 2,190 2,150 2,150 1,300
2005/05/24 2,165 2,190 2,150 2,150 6,500
2005/05/23 2,135 2,160 2,135 2,160 2,000
2005/05/20 2,120 2,160 2,120 2,130 2,100
2005/05/19 2,145 2,145 2,120 2,120 800
2005/05/18 2,100 2,130 2,100 2,110 1,100
2005/05/17 2,155 2,190 2,080 2,100 6,500
2005/05/16 2,220 2,220 2,155 2,155 4,500
2005/05/13 2,220 2,220 2,175 2,220 3,300
2005/05/12 2,290 2,300 2,230 2,230 10,100
2005/05/11 2,240 2,260 2,200 2,230 7,300
2005/05/10 2,290 2,290 2,190 2,190 4,400
2005/05/09 2,270 2,290 2,200 2,200 6,100
2005/05/06 2,170 2,270 2,160 2,240 12,500
2005/05/02 2,080 2,130 2,080 2,130 7,300
2005/04/28 2,030 2,075 2,030 2,075 2,000
2005/04/27 2,070 2,100 2,060 2,070 2,600
2005/04/26 2,050 2,060 2,050 2,060 5,400
2005/04/25 2,060 2,070 2,055 2,055 4,500
2005/04/22 2,070 2,100 2,050 2,060 19,000
2005/04/21 2,100 2,100 2,050 2,060 2,100
2005/04/20 2,045 2,090 2,030 2,090 3,700
2005/04/19 2,015 2,050 2,015 2,040 1,700
2005/04/18 2,060 2,060 2,010 2,010 8,100
2005/04/15 2,070 2,080 2,065 2,065 1,900
2005/04/14 2,060 2,090 2,060 2,070 4,800
2005/04/13 2,075 2,075 2,070 2,070 1,300
2005/04/12 2,100 2,100 2,070 2,070 2,100
2005/04/11 2,100 2,100 2,065 2,100 2,900
2005/04/08 2,095 2,095 2,090 2,090 1,700
2005/04/07 2,110 2,110 2,095 2,095 2,900
2005/04/06 2,120 2,120 2,110 2,110 3,600
2005/04/05 2,120 2,120 2,100 2,120 3,500
2005/04/04 2,085 2,120 2,085 2,120 4,100
2005/04/01 2,080 2,095 2,080 2,080 2,600
2005/03/31 2,075 2,085 2,070 2,070 3,400
2005/03/30 2,085 2,090 2,050 2,050 2,300
2005/03/29 2,100 2,100 2,090 2,090 700
2005/03/28 2,085 2,100 2,070 2,100 1,500
2005/03/25 2,095 2,150 2,095 2,140 7,900
2005/03/24 2,080 2,095 2,080 2,085 800
2005/03/23 2,090 2,100 2,080 2,080 6,000
2005/03/22 2,115 2,115 2,085 2,090 1,600
2005/03/18 2,100 2,100 2,050 2,060 3,500
2005/03/17 2,100 2,100 2,090 2,090 2,100
2005/03/16 2,090 2,100 2,090 2,100 700
2005/03/15 2,100 2,130 2,100 2,130 1,100
2005/03/14 2,140 2,140 2,100 2,100 2,100
2005/03/11 2,060 2,100 2,020 2,100 6,800
2005/03/10 2,075 2,090 2,050 2,050 1,900
2005/03/09 2,050 2,070 2,020 2,070 2,800
2005/03/08 2,050 2,050 2,035 2,050 1,600
2005/03/07 2,095 2,095 2,030 2,045 7,800
2005/03/04 2,050 2,050 2,020 2,025 7,200
2005/03/03 2,095 2,095 2,050 2,075 4,600
2005/03/02 2,105 2,120 2,090 2,095 5,500
2005/03/01 2,105 2,115 2,100 2,100 4,100
2005/02/28 2,100 2,100 2,060 2,100 6,600
2005/02/25 1,996 2,100 1,996 2,040 6,100
2005/02/24 1,987 1,995 1,987 1,991 2,600
2005/02/23 1,985 1,988 1,985 1,986 2,200
2005/02/22 1,987 1,996 1,985 1,985 1,800
2005/02/21 1,982 1,999 1,980 1,985 2,400
2005/02/18 2,000 2,000 1,980 1,980 3,100
2005/02/17 2,000 2,010 2,000 2,000 1,700
2005/02/16 2,005 2,020 1,985 1,986 3,800
2005/02/15 2,010 2,030 1,995 2,005 4,600
2005/02/14 2,025 2,025 2,005 2,010 3,200
2005/02/10 2,020 2,025 2,005 2,015 2,500
2005/02/09 2,020 2,025 2,020 2,025 1,200
2005/02/08 2,005 2,045 2,005 2,015 1,500
2005/02/07 2,000 2,015 1,990 2,010 6,100
2005/02/04 2,020 2,020 2,000 2,000 2,200
2005/02/03 2,040 2,045 2,020 2,020 4,300
2005/02/02 2,070 2,070 2,050 2,050 2,400
2005/02/01 2,050 2,090 2,050 2,070 5,000
2005/01/31 2,050 2,050 2,020 2,020 2,000
2005/01/28 2,000 2,050 2,000 2,050 5,600
2005/01/27 1,980 2,000 1,951 2,000 7,000
2005/01/26 2,000 2,000 1,980 1,990 4,300
2005/01/25 1,999 2,010 1,990 1,995 11,400
2005/01/24 2,000 2,030 1,998 1,999 15,100
2005/01/21 1,960 2,000 1,960 2,000 5,100
2005/01/20 2,050 2,060 2,030 2,040 5,500
2005/01/19 2,155 2,155 2,030 2,050 12,000
2005/01/18 2,180 2,185 2,160 2,170 12,300
2005/01/17 2,180 2,195 2,180 2,180 6,400
2005/01/14 2,155 2,190 2,150 2,180 5,300
2005/01/13 2,150 2,185 2,150 2,170 9,700
2005/01/12 2,110 2,150 2,110 2,150 10,300
2005/01/11 2,070 2,110 2,060 2,090 11,300
2005/01/07 1,975 2,070 1,975 2,070 17,400
2005/01/06 1,945 1,970 1,945 1,970 5,700
2005/01/05 1,895 1,930 1,895 1,930 8,800
2005/01/04 1,850 1,890 1,850 1,890 2,300

このページの先頭へ