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
2006/12/29 2,790 2,825 2,790 2,800 2,100
2006/12/28 2,765 2,830 2,755 2,790 1,900
2006/12/27 2,780 2,790 2,750 2,790 1,700
2006/12/26 2,790 2,790 2,760 2,760 1,400
2006/12/25 2,790 2,800 2,785 2,785 2,500
2006/12/22 2,800 2,800 2,790 2,800 2,100
2006/12/21 2,825 2,825 2,795 2,825 400
2006/12/20 2,790 2,830 2,760 2,830 3,300
2006/12/19 2,810 2,810 2,755 2,755 5,600
2006/12/18 2,820 2,850 2,795 2,810 6,000
2006/12/15 2,710 2,850 2,710 2,820 10,000
2006/12/14 2,640 2,695 2,640 2,690 6,300
2006/12/13 2,640 2,660 2,640 2,640 3,400
2006/12/12 2,655 2,665 2,640 2,640 2,000
2006/12/11 2,640 2,665 2,640 2,665 4,500
2006/12/08 2,600 2,630 2,600 2,630 5,500
2006/12/07 2,600 2,600 2,595 2,600 2,000
2006/12/06 2,620 2,620 2,600 2,620 2,000
2006/12/05 2,620 2,625 2,620 2,625 300
2006/12/04 2,615 2,615 2,600 2,600 2,200
2006/12/01 2,590 2,600 2,585 2,600 4,700
2006/11/30 2,580 2,595 2,575 2,585 1,400
2006/11/29 2,580 2,580 2,560 2,570 1,500
2006/11/28 2,580 2,580 2,570 2,580 1,100
2006/11/27 2,555 2,605 2,555 2,580 5,700
2006/11/24 2,620 2,620 2,580 2,580 1,200
2006/11/22 2,580 2,615 2,580 2,615 600
2006/11/21 2,600 2,620 2,600 2,620 500
2006/11/20 2,670 2,670 2,620 2,620 1,400
2006/11/17 2,680 2,680 2,650 2,650 12,200
2006/11/16 2,670 2,685 2,660 2,670 12,500
2006/11/15 2,670 2,690 2,670 2,670 10,900
2006/11/14 2,625 2,680 2,590 2,660 4,900
2006/11/13 2,600 2,620 2,550 2,620 22,000
2006/11/10 2,600 2,600 2,590 2,590 2,800
2006/11/09 2,615 2,680 2,600 2,600 14,400
2006/11/08 2,625 2,630 2,555 2,555 8,700
2006/11/07 2,600 2,610 2,590 2,600 3,000
2006/11/06 2,585 2,600 2,570 2,600 3,500
2006/11/02 2,565 2,580 2,565 2,580 1,800
2006/11/01 2,575 2,575 2,570 2,570 800
2006/10/31 2,530 2,580 2,530 2,530 3,800
2006/10/30 2,545 2,545 2,520 2,535 2,300
2006/10/27 2,545 2,545 2,520 2,530 1,600
2006/10/26 2,540 2,550 2,530 2,550 900
2006/10/25 2,550 2,560 2,550 2,560 400
2006/10/24 2,550 2,575 2,550 2,550 1,500
2006/10/23 2,545 2,580 2,540 2,580 600
2006/10/20 2,530 2,530 2,525 2,530 1,300
2006/10/19 2,535 2,540 2,525 2,525 3,100
2006/10/18 2,555 2,555 2,530 2,530 2,000
2006/10/17 2,555 2,600 2,550 2,550 2,000
2006/10/16 2,590 2,595 2,540 2,595 2,400
2006/10/13 2,545 2,595 2,535 2,595 1,500
2006/10/12 2,600 2,600 2,550 2,560 1,800
2006/10/11 2,550 2,600 2,535 2,600 5,300
2006/10/10 2,515 2,525 2,515 2,525 600
2006/10/06 2,600 2,615 2,580 2,580 5,400
2006/10/05 2,610 2,620 2,610 2,615 16,100
2006/10/04 2,615 2,615 2,610 2,615 7,300
2006/10/03 2,600 2,615 2,600 2,600 1,400
2006/10/02 2,615 2,615 2,610 2,610 1,400
2006/09/29 2,630 2,650 2,625 2,625 10,700
2006/09/28 2,575 2,615 2,575 2,615 8,000
2006/09/27 2,530 2,570 2,530 2,570 1,500
2006/09/26 2,565 2,565 2,560 2,560 1,800
2006/09/25 2,600 2,600 2,570 2,600 2,300
2006/09/22 2,590 2,600 2,590 2,600 5,500
2006/09/21 2,575 2,590 2,570 2,590 4,100
2006/09/20 2,590 2,590 2,550 2,580 2,000
2006/09/19 2,565 2,590 2,565 2,590 1,700
2006/09/15 2,550 2,560 2,550 2,560 1,500
2006/09/14 2,540 2,560 2,540 2,545 5,300
2006/09/13 2,535 2,550 2,530 2,530 2,400
2006/09/12 2,560 2,570 2,540 2,540 900
2006/09/11 2,560 2,570 2,560 2,560 2,500
2006/09/08 2,570 2,570 2,540 2,560 6,300
2006/09/07 2,580 2,590 2,535 2,545 22,000
2006/09/06 2,570 2,590 2,535 2,580 4,000
2006/09/05 2,575 2,575 2,565 2,570 800
2006/09/04 2,575 2,575 2,570 2,570 1,000
2006/09/01 2,525 2,550 2,525 2,550 400
2006/08/31 2,525 2,530 2,525 2,525 600
2006/08/30 2,535 2,565 2,520 2,560 1,300
2006/08/29 2,590 2,590 2,530 2,530 2,500
2006/08/28 2,590 2,590 2,550 2,565 1,000
2006/08/25 2,530 2,595 2,505 2,565 2,500
2006/08/24 2,605 2,605 2,530 2,530 4,300
2006/08/23 2,595 2,610 2,595 2,600 5,500
2006/08/22 2,580 2,580 2,555 2,555 1,600
2006/08/21 2,620 2,620 2,580 2,585 1,300
2006/08/18 2,620 2,620 2,570 2,580 1,100
2006/08/17 2,610 2,620 2,570 2,590 3,100
2006/08/16 2,650 2,650 2,555 2,600 6,400
2006/08/15 2,580 2,580 2,555 2,555 1,000
2006/08/14 2,555 2,660 2,550 2,580 1,000
2006/08/11 2,550 2,590 2,530 2,550 4,000
2006/08/10 2,590 2,600 2,540 2,550 700
2006/08/09 2,520 2,550 2,520 2,550 3,300
2006/08/08 2,635 2,635 2,510 2,510 2,100
2006/08/07 2,680 2,680 2,640 2,645 3,300
2006/08/04 2,630 2,690 2,625 2,680 10,800
2006/08/03 2,570 2,620 2,570 2,610 4,500
2006/08/02 2,590 2,610 2,570 2,600 8,000
2006/08/01 2,545 2,610 2,545 2,610 14,500
2006/07/31 2,500 2,550 2,500 2,540 4,400
2006/07/28 2,430 2,495 2,430 2,495 400
2006/07/27 2,490 2,490 2,400 2,430 1,700
2006/07/26 2,490 2,490 2,490 2,490 100
2006/07/25 2,490 2,515 2,490 2,515 8,500
2006/07/24 2,400 2,405 2,400 2,405 800
2006/07/21 2,410 2,415 2,410 2,410 500
2006/07/20 2,420 2,460 2,410 2,410 1,400
2006/07/19 2,405 2,420 2,390 2,420 2,400
2006/07/18 2,450 2,450 2,380 2,380 11,000
2006/07/14 2,450 2,500 2,410 2,410 3,100
2006/07/13 2,440 2,470 2,400 2,470 3,400
2006/07/12 2,450 2,455 2,440 2,440 2,200
2006/07/11 2,470 2,470 2,450 2,450 500
2006/07/10 2,535 2,535 2,450 2,450 2,300
2006/07/07 2,500 2,500 2,500 2,500 400
2006/07/06 2,485 2,485 2,475 2,475 2,800
2006/07/05 2,550 2,550 2,470 2,475 6,800
2006/07/04 2,550 2,550 2,550 2,550 3,600
2006/07/03 2,535 2,550 2,535 2,550 3,500
2006/06/30 2,515 2,600 2,510 2,530 9,200
2006/06/29 2,495 2,530 2,485 2,530 3,900
2006/06/28 2,470 2,470 2,465 2,470 500
2006/06/27 2,490 2,500 2,460 2,465 1,300
2006/06/26 2,495 2,495 2,460 2,460 1,000
2006/06/23 2,445 2,450 2,445 2,450 400
2006/06/22 2,460 2,460 2,450 2,450 1,300
2006/06/21 2,460 2,460 2,450 2,460 1,400
2006/06/20 2,490 2,490 2,475 2,475 1,100
2006/06/19 2,490 2,500 2,460 2,460 3,700
2006/06/16 2,450 2,490 2,400 2,490 5,500
2006/06/15 2,430 2,440 2,410 2,440 2,100
2006/06/14 2,400 2,430 2,400 2,430 13,000
2006/06/13 2,405 2,405 2,400 2,400 2,600
2006/06/12 2,410 2,410 2,405 2,405 700
2006/06/09 2,400 2,410 2,400 2,400 6,700
2006/06/08 2,445 2,445 2,400 2,410 29,400
2006/06/07 2,450 2,450 2,425 2,425 2,600
2006/06/06 2,490 2,490 2,450 2,450 1,800
2006/06/05 2,480 2,510 2,475 2,480 3,900
2006/06/02 2,460 2,485 2,440 2,480 8,500
2006/06/01 2,460 2,485 2,450 2,485 3,100
2006/05/31 2,500 2,510 2,490 2,500 7,300
2006/05/30 2,515 2,515 2,505 2,510 1,400
2006/05/29 2,530 2,545 2,500 2,500 2,600
2006/05/26 2,500 2,530 2,500 2,530 1,900
2006/05/25 2,500 2,500 2,480 2,500 2,600
2006/05/24 2,500 2,510 2,490 2,500 6,000
2006/05/23 2,535 2,535 2,500 2,500 7,900
2006/05/22 2,535 2,540 2,535 2,535 3,600
2006/05/19 2,510 2,565 2,510 2,565 1,300
2006/05/18 2,505 2,530 2,480 2,530 13,100
2006/05/17 2,590 2,590 2,500 2,540 10,400
2006/05/16 2,595 2,620 2,580 2,590 27,400
2006/05/15 2,600 2,600 2,560 2,585 10,300
2006/05/12 2,550 2,610 2,530 2,610 49,900
2006/05/11 2,515 2,525 2,500 2,510 17,600
2006/05/10 2,545 2,545 2,480 2,480 27,200
2006/05/09 2,485 2,495 2,470 2,480 7,500
2006/05/08 2,480 2,510 2,470 2,475 9,600
2006/05/02 2,455 2,470 2,450 2,470 2,500
2006/05/01 2,450 2,455 2,440 2,450 8,900
2006/04/28 2,460 2,460 2,450 2,450 2,600
2006/04/27 2,470 2,470 2,460 2,460 3,700
2006/04/26 2,465 2,470 2,465 2,470 9,300
2006/04/25 2,460 2,465 2,450 2,460 9,100
2006/04/24 2,485 2,485 2,460 2,460 12,300
2006/04/21 2,520 2,520 2,490 2,495 11,100
2006/04/20 2,550 2,550 2,525 2,525 2,900
2006/04/19 2,525 2,580 2,525 2,550 8,300
2006/04/18 2,520 2,525 2,505 2,520 14,000
2006/04/17 2,540 2,540 2,525 2,525 1,500
2006/04/14 2,525 2,540 2,520 2,520 2,900
2006/04/13 2,550 2,550 2,525 2,525 1,600
2006/04/12 2,560 2,570 2,535 2,540 5,100
2006/04/11 2,550 2,555 2,530 2,530 5,000
2006/04/10 2,550 2,550 2,535 2,550 3,700
2006/04/07 2,560 2,560 2,535 2,555 5,500
2006/04/06 2,550 2,555 2,540 2,555 4,700
2006/04/05 2,530 2,550 2,525 2,545 12,900
2006/04/04 2,525 2,530 2,520 2,530 12,700
2006/04/03 2,525 2,540 2,520 2,525 7,800
2006/03/31 2,545 2,545 2,525 2,540 8,300
2006/03/30 2,545 2,555 2,540 2,550 7,700
2006/03/29 2,525 2,545 2,525 2,545 3,500
2006/03/28 2,530 2,550 2,525 2,540 5,900
2006/03/27 2,550 2,570 2,530 2,555 5,700
2006/03/24 2,550 2,550 2,505 2,520 13,200
2006/03/23 2,510 2,570 2,510 2,550 20,800
2006/03/22 2,495 2,510 2,485 2,500 15,200
2006/03/20 2,450 2,490 2,450 2,485 2,500
2006/03/17 2,450 2,455 2,450 2,450 3,800
2006/03/16 2,470 2,495 2,430 2,450 3,600
2006/03/15 2,470 2,485 2,415 2,470 2,700
2006/03/14 2,490 2,490 2,460 2,470 800
2006/03/13 2,480 2,490 2,460 2,470 3,300
2006/03/10 2,480 2,480 2,470 2,480 1,600
2006/03/09 2,450 2,470 2,450 2,470 2,500
2006/03/08 2,460 2,460 2,430 2,450 1,600
2006/03/07 2,430 2,435 2,430 2,430 1,500
2006/03/06 2,400 2,460 2,400 2,440 2,600
2006/03/03 2,450 2,460 2,430 2,440 4,400
2006/03/02 2,410 2,460 2,410 2,455 4,900
2006/03/01 2,440 2,470 2,430 2,450 9,100
2006/02/28 2,460 2,480 2,450 2,480 5,500
2006/02/27 2,465 2,470 2,435 2,470 9,200
2006/02/24 2,450 2,470 2,435 2,455 4,000
2006/02/23 2,400 2,450 2,400 2,430 4,800
2006/02/22 2,345 2,385 2,345 2,385 2,400
2006/02/21 2,250 2,350 2,240 2,350 11,400
2006/02/20 2,300 2,315 2,275 2,275 12,900
2006/02/17 2,350 2,360 2,310 2,320 13,300
2006/02/16 2,360 2,380 2,320 2,350 10,700
2006/02/15 2,390 2,390 2,350 2,360 4,400
2006/02/14 2,360 2,360 2,320 2,320 22,500
2006/02/13 2,400 2,400 2,390 2,390 29,500
2006/02/10 2,410 2,410 2,395 2,400 18,200
2006/02/09 2,430 2,450 2,380 2,390 31,600
2006/02/08 2,420 2,435 2,395 2,430 15,400
2006/02/07 2,405 2,425 2,395 2,425 5,900
2006/02/06 2,400 2,430 2,395 2,410 14,500
2006/02/03 2,400 2,420 2,380 2,390 10,400
2006/02/02 2,385 2,400 2,385 2,400 9,700
2006/02/01 2,400 2,430 2,380 2,400 13,500
2006/01/31 2,450 2,460 2,390 2,405 14,700
2006/01/30 2,490 2,500 2,400 2,490 31,600
2006/01/27 2,445 2,500 2,445 2,490 9,600
2006/01/26 2,440 2,450 2,400 2,440 20,600
2006/01/25 2,435 2,450 2,420 2,440 7,100
2006/01/24 2,375 2,420 2,370 2,420 12,100
2006/01/23 2,390 2,410 2,350 2,375 33,900
2006/01/20 2,405 2,460 2,400 2,435 17,300
2006/01/19 2,265 2,400 2,265 2,400 18,000
2006/01/18 2,450 2,450 2,195 2,305 44,200
2006/01/17 2,500 2,500 2,445 2,470 27,600
2006/01/16 2,500 2,530 2,490 2,520 37,100
2006/01/13 2,465 2,500 2,465 2,490 22,000
2006/01/12 2,450 2,490 2,450 2,470 16,500
2006/01/11 2,490 2,500 2,400 2,490 15,300
2006/01/10 2,530 2,530 2,470 2,530 27,800
2006/01/06 2,500 2,550 2,460 2,530 24,900
2006/01/05 2,555 2,560 2,470 2,550 46,000
2006/01/04 2,490 2,570 2,475 2,560 87,100

このページの先頭へ