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
2008/12/30 1,984 1,985 1,984 1,985 800
2008/12/29 1,990 1,990 1,980 1,983 700
2008/12/26 1,982 1,983 1,982 1,983 500
2008/12/25 1,982 1,983 1,982 1,982 900
2008/12/24 1,999 1,999 1,980 1,982 3,000
2008/12/22 2,000 2,005 2,000 2,000 2,200
2008/12/19 1,999 2,000 1,999 2,000 800
2008/12/18 2,010 2,015 2,000 2,000 2,300
2008/12/17 2,005 2,005 2,005 2,005 500
2008/12/16 2,010 2,010 1,985 2,000 2,300
2008/12/15 2,100 2,100 2,000 2,005 2,300
2008/12/12 2,130 2,135 2,045 2,100 7,600
2008/12/11 2,140 2,140 2,100 2,130 1,600
2008/12/10 1,956 2,140 1,931 2,140 1,600
2008/12/09 1,960 1,980 1,955 1,955 500
2008/12/08 1,951 1,990 1,920 1,990 2,600
2008/12/05 1,970 1,970 1,950 1,951 1,200
2008/12/04 2,000 2,000 1,970 1,970 2,000
2008/12/03 1,946 1,970 1,946 1,970 600
2008/12/02 1,942 1,942 1,942 1,942 200
2008/11/28 1,971 1,971 1,950 1,950 1,100
2008/11/27 1,972 1,972 1,971 1,971 200
2008/11/26 1,976 1,976 1,960 1,970 1,500
2008/11/25 1,960 1,970 1,960 1,970 1,400
2008/11/21 1,910 1,910 1,880 1,910 1,500
2008/11/20 1,920 1,920 1,900 1,910 2,100
2008/11/19 1,920 1,920 1,920 1,920 300
2008/11/18 1,900 1,910 1,900 1,910 700
2008/11/17 1,943 1,943 1,901 1,901 400
2008/11/14 1,855 1,855 1,845 1,851 800
2008/11/13 1,845 1,852 1,845 1,845 5,400
2008/11/12 1,850 1,850 1,831 1,845 2,800
2008/11/11 1,850 1,850 1,830 1,840 1,800
2008/11/10 1,860 1,860 1,800 1,830 1,200
2008/11/07 1,879 1,879 1,778 1,778 6,400
2008/11/06 1,900 1,900 1,879 1,879 1,900
2008/11/05 1,921 1,921 1,862 1,900 1,400
2008/11/04 1,880 1,880 1,860 1,861 1,300
2008/10/31 1,821 1,879 1,821 1,879 1,100
2008/10/30 1,785 1,785 1,750 1,761 1,000
2008/10/29 1,777 1,785 1,750 1,774 4,200
2008/10/28 1,840 1,840 1,700 1,725 2,400
2008/10/27 1,841 1,841 1,820 1,840 1,800
2008/10/24 1,880 1,945 1,850 1,850 3,600
2008/10/23 1,944 1,944 1,875 1,880 7,400
2008/10/22 1,978 1,978 1,936 1,950 8,700
2008/10/21 2,055 2,060 2,020 2,025 2,800
2008/10/20 2,050 2,060 1,978 2,060 3,100
2008/10/17 2,055 2,055 2,045 2,050 400
2008/10/16 2,100 2,100 2,050 2,050 1,600
2008/10/15 2,050 2,130 2,050 2,065 1,000
2008/10/14 2,050 2,100 2,050 2,050 1,700
2008/10/10 1,980 1,980 1,900 1,901 1,900
2008/10/09 1,980 1,980 1,975 1,980 700
2008/10/08 1,990 2,110 1,980 2,070 2,300
2008/10/07 2,050 2,120 2,050 2,110 3,600
2008/10/06 2,250 2,250 2,220 2,220 2,300
2008/10/03 2,300 2,300 2,260 2,280 2,600
2008/10/02 2,340 2,340 2,320 2,320 600
2008/10/01 2,340 2,350 2,340 2,340 1,200
2008/09/30 2,390 2,400 2,340 2,340 3,100
2008/09/29 2,430 2,435 2,430 2,430 1,000
2008/09/26 2,500 2,500 2,430 2,430 600
2008/09/25 2,465 2,470 2,465 2,470 200
2008/09/24 2,400 2,550 2,400 2,550 500
2008/09/22 2,550 2,550 2,445 2,470 1,100
2008/09/19 2,500 2,500 2,485 2,485 1,000
2008/09/18 2,525 2,525 2,520 2,520 400
2008/09/17 2,550 2,550 2,520 2,520 1,500
2008/09/16 2,550 2,550 2,530 2,530 1,900
2008/09/12 2,585 2,585 2,580 2,580 1,200
2008/09/11 2,570 2,590 2,570 2,580 800
2008/09/10 2,535 2,535 2,530 2,535 1,000
2008/09/09 2,535 2,535 2,530 2,535 1,000
2008/09/08 2,530 2,530 2,525 2,530 1,500
2008/09/05 2,575 2,575 2,530 2,530 900
2008/09/04 2,500 2,550 2,500 2,550 2,700
2008/09/03 2,370 2,430 2,370 2,420 1,500
2008/09/02 2,380 2,380 2,270 2,330 3,300
2008/09/01 2,340 2,380 2,340 2,380 600
2008/08/29 2,250 2,340 2,170 2,340 4,500
2008/08/28 2,400 2,400 2,260 2,260 2,500
2008/08/27 2,455 2,455 2,410 2,410 1,800
2008/08/26 2,550 2,550 2,460 2,480 2,600
2008/08/25 2,630 2,630 2,570 2,570 1,400
2008/08/22 2,710 2,710 2,605 2,610 4,000
2008/08/20 2,735 2,740 2,700 2,740 1,000
2008/08/19 2,765 2,765 2,710 2,730 2,500
2008/08/18 2,875 2,875 2,760 2,765 2,800
2008/08/15 2,735 2,795 2,700 2,795 1,400
2008/08/14 2,735 2,735 2,735 2,735 200
2008/08/13 2,735 2,735 2,730 2,730 700
2008/08/12 2,740 2,745 2,735 2,735 1,200
2008/08/11 2,745 2,745 2,735 2,740 1,100
2008/08/08 2,745 2,750 2,745 2,745 1,000
2008/08/07 2,740 2,740 2,740 2,740 200
2008/08/05 2,795 2,795 2,730 2,730 1,800
2008/08/04 2,800 2,800 2,770 2,795 800
2008/08/01 2,750 2,800 2,750 2,800 1,600
2008/07/31 2,790 2,800 2,765 2,765 2,600
2008/07/30 2,895 2,895 2,880 2,880 400
2008/07/29 2,910 2,910 2,880 2,880 5,200
2008/07/28 2,910 2,910 2,910 2,910 300
2008/07/25 2,900 2,910 2,900 2,910 1,000
2008/07/24 2,900 2,900 2,900 2,900 800
2008/07/23 2,900 2,900 2,895 2,900 2,600
2008/07/22 2,900 2,900 2,900 2,900 2,000
2008/07/18 2,825 2,860 2,825 2,825 2,600
2008/07/17 2,820 2,845 2,810 2,815 1,300
2008/07/16 2,810 2,820 2,810 2,810 4,000
2008/07/15 2,810 2,810 2,810 2,810 100
2008/07/14 2,850 2,850 2,800 2,805 700
2008/07/11 2,840 2,850 2,790 2,850 4,700
2008/07/10 2,835 2,835 2,835 2,835 300
2008/07/09 2,850 2,850 2,830 2,830 700
2008/07/08 2,850 2,855 2,845 2,845 1,900
2008/07/07 2,850 2,850 2,850 2,850 1,300
2008/07/04 2,850 2,850 2,840 2,840 1,000
2008/07/02 2,830 2,830 2,825 2,825 2,900
2008/07/01 2,810 2,830 2,810 2,830 1,100
2008/06/30 2,810 2,810 2,810 2,810 100
2008/06/27 2,790 2,800 2,780 2,800 1,700
2008/06/26 2,795 2,820 2,795 2,815 2,600
2008/06/25 2,820 2,820 2,800 2,815 1,200
2008/06/24 2,810 2,810 2,795 2,810 2,300
2008/06/23 2,805 2,815 2,800 2,800 2,900
2008/06/20 2,815 2,815 2,800 2,810 1,600
2008/06/19 2,830 2,830 2,820 2,820 700
2008/06/18 2,810 2,830 2,810 2,830 1,700
2008/06/17 2,810 2,810 2,810 2,810 500
2008/06/16 2,805 2,810 2,805 2,805 1,800
2008/06/13 2,810 2,810 2,800 2,800 500
2008/06/12 2,800 2,800 2,795 2,800 1,000
2008/06/11 2,800 2,800 2,795 2,800 300
2008/06/10 2,800 2,800 2,800 2,800 2,500
2008/06/09 2,800 2,800 2,800 2,800 200
2008/06/06 2,810 2,810 2,800 2,800 2,700
2008/06/05 2,840 2,840 2,810 2,810 1,000
2008/06/04 2,850 2,850 2,810 2,820 1,400
2008/06/03 2,850 2,850 2,830 2,850 3,200
2008/06/02 2,845 2,850 2,835 2,850 4,500
2008/05/30 2,820 2,835 2,820 2,825 2,600
2008/05/29 2,800 2,820 2,800 2,810 3,300
2008/05/28 2,805 2,805 2,800 2,800 800
2008/05/27 2,810 2,815 2,805 2,805 600
2008/05/26 2,800 2,805 2,800 2,805 400
2008/05/23 2,805 2,805 2,800 2,800 2,200
2008/05/22 2,800 2,810 2,795 2,800 3,900
2008/05/21 2,800 2,810 2,800 2,800 13,200
2008/05/20 2,840 2,840 2,810 2,815 4,200
2008/05/19 2,855 2,865 2,845 2,845 1,600
2008/05/16 2,890 2,890 2,865 2,870 1,900
2008/05/15 2,870 2,885 2,870 2,870 2,200
2008/05/14 2,850 2,875 2,850 2,870 3,100
2008/05/13 2,850 2,855 2,850 2,855 8,600
2008/05/12 2,880 2,890 2,880 2,880 4,000
2008/05/09 2,895 2,895 2,870 2,885 1,600
2008/05/08 2,900 2,900 2,900 2,900 1,200
2008/05/07 2,900 2,900 2,900 2,900 700
2008/05/02 2,860 2,950 2,860 2,880 3,900
2008/05/01 2,955 2,955 2,915 2,935 1,100
2008/04/30 2,950 2,955 2,930 2,930 1,100
2008/04/28 2,935 2,945 2,935 2,935 400
2008/04/25 2,930 2,930 2,930 2,930 100
2008/04/24 2,950 2,950 2,930 2,930 2,100
2008/04/23 2,950 2,950 2,950 2,950 200
2008/04/22 2,970 2,970 2,970 2,970 200
2008/04/21 2,905 2,970 2,895 2,970 800
2008/04/18 2,930 2,935 2,930 2,935 700
2008/04/17 2,955 2,970 2,955 2,970 10,300
2008/04/16 2,920 2,955 2,920 2,955 1,500
2008/04/15 2,915 2,915 2,915 2,915 100
2008/04/14 2,910 2,910 2,910 2,910 200
2008/04/11 2,905 2,905 2,905 2,905 300
2008/04/10 2,920 2,930 2,920 2,930 200
2008/04/09 2,950 2,950 2,950 2,950 1,700
2008/04/08 2,960 2,960 2,900 2,900 2,800
2008/04/07 2,960 2,960 2,955 2,955 600
2008/04/04 2,915 2,930 2,915 2,930 400
2008/04/03 2,895 2,900 2,895 2,900 2,500
2008/04/02 2,850 2,900 2,850 2,855 400
2008/04/01 2,855 2,855 2,840 2,840 1,600
2008/03/31 2,900 2,900 2,850 2,855 1,600
2008/03/28 2,965 2,965 2,930 2,930 300
2008/03/27 2,880 2,880 2,855 2,855 300
2008/03/26 2,890 2,890 2,880 2,880 900
2008/03/25 2,885 2,885 2,880 2,880 800
2008/03/24 2,890 2,895 2,880 2,880 900
2008/03/21 2,880 2,890 2,875 2,880 1,600
2008/03/19 2,940 2,940 2,900 2,930 2,100
2008/03/18 2,910 2,910 2,870 2,880 1,800
2008/03/17 2,970 2,970 2,880 2,880 3,800
2008/03/14 2,955 2,970 2,955 2,970 4,300
2008/03/13 2,950 2,950 2,910 2,915 1,700
2008/03/12 2,900 2,950 2,900 2,950 3,100
2008/03/11 2,900 2,910 2,895 2,895 1,400
2008/03/10 2,960 2,965 2,950 2,955 3,200
2008/03/07 2,970 2,970 2,960 2,960 3,000
2008/03/06 2,960 2,970 2,960 2,970 1,300
2008/03/05 2,970 2,970 2,960 2,960 9,200
2008/03/04 2,965 2,970 2,965 2,970 11,200
2008/03/03 2,970 2,970 2,960 2,960 4,100
2008/02/29 2,970 2,975 2,970 2,975 2,800
2008/02/28 2,970 2,975 2,970 2,970 4,700
2008/02/27 2,970 2,970 2,970 2,970 3,700
2008/02/26 2,970 2,970 2,965 2,970 18,500
2008/02/25 2,970 2,970 2,965 2,965 600
2008/02/22 2,965 2,965 2,960 2,965 2,500
2008/02/21 2,970 2,970 2,960 2,970 1,400
2008/02/20 2,960 2,960 2,940 2,940 4,200
2008/02/19 2,970 2,970 2,955 2,955 6,800
2008/02/18 2,970 2,970 2,960 2,970 5,200
2008/02/15 2,965 2,965 2,950 2,950 5,300
2008/02/14 2,970 2,970 2,965 2,965 2,200
2008/02/13 2,970 2,970 2,960 2,960 2,700
2008/02/12 2,970 2,970 2,960 2,965 3,200
2008/02/08 2,980 2,980 2,970 2,980 1,500
2008/02/07 2,955 2,980 2,950 2,950 2,200
2008/02/06 2,920 2,960 2,920 2,930 4,200
2008/02/05 2,865 2,920 2,865 2,920 2,500
2008/02/04 2,860 2,900 2,850 2,860 2,600
2008/02/01 2,940 2,940 2,850 2,850 3,900
2008/01/31 2,955 2,965 2,880 2,880 4,800
2008/01/30 2,950 2,950 2,940 2,940 900
2008/01/29 2,920 2,980 2,920 2,980 1,100
2008/01/28 2,900 2,900 2,890 2,890 1,300
2008/01/25 2,950 2,950 2,910 2,910 2,100
2008/01/24 2,895 2,900 2,865 2,900 1,100
2008/01/23 2,850 2,895 2,800 2,805 4,100
2008/01/22 2,980 2,980 2,835 2,835 3,700
2008/01/21 3,000 3,000 2,950 2,950 1,200
2008/01/18 2,945 2,950 2,935 2,950 1,500
2008/01/17 2,945 2,950 2,930 2,950 1,800
2008/01/16 2,965 2,970 2,900 2,915 5,800
2008/01/15 3,000 3,000 2,970 2,970 5,000
2008/01/11 3,070 3,070 3,000 3,000 4,600
2008/01/10 3,070 3,070 3,050 3,050 1,500
2008/01/09 3,080 3,080 3,070 3,070 600
2008/01/08 3,070 3,080 3,060 3,060 1,200
2008/01/07 3,090 3,090 3,070 3,070 2,700
2008/01/04 3,080 3,100 3,080 3,090 1,200

このページの先頭へ