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
2009/12/30 1,590 1,610 1,590 1,608 900
2009/12/29 1,570 1,600 1,560 1,585 2,200
2009/12/28 1,555 1,560 1,553 1,560 1,900
2009/12/25 1,555 1,555 1,550 1,551 1,900
2009/12/24 1,565 1,565 1,555 1,555 2,200
2009/12/22 1,560 1,560 1,551 1,558 2,000
2009/12/21 1,561 1,605 1,555 1,562 3,000
2009/12/18 1,602 1,605 1,550 1,560 5,800
2009/12/17 1,605 1,605 1,530 1,575 8,800
2009/12/16 1,615 1,615 1,580 1,580 2,200
2009/12/15 1,550 1,580 1,550 1,580 600
2009/12/14 1,600 1,600 1,550 1,550 1,000
2009/12/11 1,550 1,550 1,545 1,545 1,500
2009/12/10 1,550 1,615 1,510 1,540 5,100
2009/12/09 1,540 1,550 1,535 1,550 2,000
2009/12/08 1,529 1,599 1,529 1,555 4,100
2009/12/07 1,530 1,560 1,510 1,510 8,700
2009/12/04 1,410 1,530 1,409 1,520 13,400
2009/12/03 1,420 1,420 1,405 1,409 7,800
2009/12/02 1,423 1,423 1,400 1,407 11,200
2009/12/01 1,440 1,440 1,425 1,425 3,600
2009/11/30 1,480 1,480 1,440 1,450 8,100
2009/11/27 1,520 1,520 1,470 1,485 2,800
2009/11/26 1,590 1,590 1,425 1,520 7,200
2009/11/25 1,605 1,605 1,591 1,605 5,200
2009/11/24 1,645 1,645 1,631 1,635 1,800
2009/11/20 1,670 1,670 1,630 1,651 5,000
2009/11/19 1,695 1,695 1,680 1,680 1,500
2009/11/18 1,700 1,700 1,691 1,695 4,000
2009/11/17 1,750 1,750 1,730 1,730 300
2009/11/16 1,750 1,750 1,720 1,740 1,800
2009/11/13 1,750 1,750 1,730 1,750 2,600
2009/11/12 1,750 1,750 1,750 1,750 400
2009/11/11 1,790 1,790 1,746 1,750 1,100
2009/11/10 1,790 1,790 1,790 1,790 600
2009/11/09 1,795 1,795 1,780 1,780 700
2009/11/06 1,760 1,795 1,760 1,790 1,500
2009/11/05 1,760 1,760 1,760 1,760 600
2009/11/04 1,750 1,763 1,750 1,763 1,700
2009/11/02 1,711 1,750 1,711 1,745 1,800
2009/10/30 1,750 1,755 1,740 1,751 4,300
2009/10/29 1,750 1,805 1,750 1,785 3,200
2009/10/28 1,810 1,820 1,810 1,810 500
2009/10/26 1,800 1,830 1,800 1,800 2,400
2009/10/23 1,820 1,820 1,800 1,800 1,900
2009/10/22 1,812 1,820 1,812 1,820 600
2009/10/21 1,840 1,845 1,812 1,812 3,300
2009/10/20 1,840 1,840 1,840 1,840 400
2009/10/19 1,849 1,850 1,830 1,831 1,900
2009/10/16 1,826 1,840 1,826 1,832 1,100
2009/10/15 1,826 1,849 1,826 1,826 6,300
2009/10/14 1,819 1,827 1,819 1,826 1,600
2009/10/13 1,830 1,860 1,750 1,820 22,800
2009/10/09 1,983 1,985 1,978 1,980 2,100
2009/10/08 2,000 2,000 1,998 1,998 300
2009/10/07 2,015 2,015 1,998 2,000 3,400
2009/10/06 2,025 2,025 2,025 2,025 200
2009/10/05 2,025 2,025 2,025 2,025 600
2009/10/02 2,050 2,060 2,045 2,060 400
2009/10/01 2,090 2,100 2,085 2,100 700
2009/09/30 2,075 2,090 2,075 2,090 1,100
2009/09/29 2,100 2,100 2,080 2,080 200
2009/09/28 2,070 2,070 2,010 2,070 400
2009/09/25 2,120 2,130 2,120 2,130 3,700
2009/09/24 2,070 2,120 2,070 2,120 3,300
2009/09/18 2,080 2,095 2,080 2,080 700
2009/09/17 2,085 2,120 2,080 2,080 800
2009/09/16 2,120 2,140 2,100 2,100 400
2009/09/15 2,140 2,150 2,140 2,140 1,800
2009/09/14 2,140 2,140 2,130 2,140 1,000
2009/09/11 2,130 2,140 2,120 2,140 400
2009/09/10 2,130 2,170 2,130 2,170 3,400
2009/09/09 2,120 2,120 2,120 2,120 300
2009/09/08 2,100 2,120 2,100 2,120 3,800
2009/09/07 2,105 2,110 2,105 2,110 600
2009/09/04 2,100 2,110 2,100 2,110 1,900
2009/09/03 2,150 2,150 2,100 2,100 900
2009/09/02 2,175 2,175 2,005 2,150 1,900
2009/09/01 2,150 2,170 2,150 2,170 1,700
2009/08/31 2,120 2,135 2,120 2,135 2,400
2009/08/28 2,095 2,120 2,095 2,120 2,200
2009/08/27 2,070 2,080 2,065 2,080 1,100
2009/08/26 2,060 2,065 2,055 2,065 3,300
2009/08/25 2,035 2,060 2,030 2,055 1,600
2009/08/24 2,055 2,060 2,055 2,060 500
2009/08/21 2,035 2,035 2,030 2,035 1,000
2009/08/20 2,030 2,030 2,030 2,030 100
2009/08/19 2,030 2,055 2,030 2,030 2,900
2009/08/18 2,025 2,050 2,020 2,025 3,900
2009/08/17 2,020 2,025 2,020 2,025 1,500
2009/08/14 2,015 2,025 2,015 2,020 1,300
2009/08/13 2,000 2,010 2,000 2,000 1,600
2009/08/12 2,015 2,015 2,000 2,000 500
2009/08/11 1,995 2,000 1,990 2,000 32,500
2009/08/10 1,930 1,990 1,930 1,990 9,300
2009/08/07 1,951 1,970 1,950 1,960 11,100
2009/08/06 1,984 1,984 1,915 1,951 51,900
2009/08/05 1,970 1,989 1,970 1,987 6,700
2009/08/04 1,995 2,000 1,970 1,970 8,600
2009/08/03 1,995 2,005 1,995 1,995 3,100
2009/07/31 1,991 2,005 1,985 1,995 4,500
2009/07/30 2,030 2,050 2,000 2,000 7,500
2009/07/29 2,125 2,125 2,030 2,030 4,900
2009/07/28 2,130 2,130 2,050 2,055 2,300
2009/07/27 2,100 2,100 2,050 2,090 900
2009/07/24 2,080 2,080 2,040 2,040 3,000
2009/07/23 2,145 2,145 2,125 2,125 700
2009/07/22 2,130 2,130 2,130 2,130 200
2009/07/21 2,090 2,105 2,085 2,085 600
2009/07/17 2,100 2,100 2,085 2,085 700
2009/07/16 2,065 2,095 2,065 2,095 600
2009/07/15 2,060 2,065 2,020 2,065 1,000
2009/07/14 1,995 2,020 1,995 2,020 1,500
2009/07/13 2,100 2,100 2,000 2,000 4,100
2009/07/10 2,045 2,070 2,000 2,025 2,100
2009/07/09 2,070 2,070 2,060 2,060 600
2009/07/08 2,075 2,140 2,060 2,060 4,200
2009/07/07 2,110 2,180 2,100 2,100 4,000
2009/07/06 2,090 2,100 2,090 2,100 1,100
2009/07/03 2,070 2,070 2,050 2,050 5,200
2009/07/02 2,115 2,150 2,060 2,070 3,000
2009/07/01 2,105 2,110 2,100 2,110 800
2009/06/30 2,095 2,100 2,095 2,100 1,400
2009/06/29 2,055 2,100 2,050 2,080 3,700
2009/06/26 2,080 2,080 2,045 2,055 2,500
2009/06/25 2,100 2,100 2,050 2,080 1,400
2009/06/24 2,090 2,090 2,070 2,070 300
2009/06/23 2,090 2,090 2,090 2,090 400
2009/06/22 2,090 2,100 2,085 2,095 500
2009/06/19 2,055 2,085 2,055 2,085 800
2009/06/18 2,075 2,090 2,060 2,070 3,600
2009/06/16 2,100 2,100 2,070 2,070 1,300
2009/06/15 2,090 2,095 2,085 2,095 500
2009/06/12 2,070 2,070 2,050 2,050 3,400
2009/06/11 2,080 2,100 2,075 2,075 3,100
2009/06/10 2,175 2,175 2,095 2,120 400
2009/06/09 2,110 2,150 2,110 2,150 1,700
2009/06/08 2,060 2,150 2,060 2,150 1,300
2009/06/05 2,065 2,065 2,035 2,035 4,400
2009/06/04 2,100 2,100 2,060 2,065 4,200
2009/06/03 2,180 2,180 2,140 2,140 400
2009/06/02 2,180 2,180 2,150 2,150 1,100
2009/06/01 2,190 2,190 2,150 2,180 1,000
2009/05/29 2,170 2,170 2,050 2,070 6,600
2009/05/28 2,250 2,250 2,210 2,210 800
2009/05/27 2,220 2,220 2,180 2,180 400
2009/05/26 2,220 2,220 2,220 2,220 200
2009/05/25 2,050 2,290 2,050 2,290 1,300
2009/05/22 2,180 2,180 2,120 2,120 2,600
2009/05/21 2,220 2,220 2,220 2,220 300
2009/05/20 2,250 2,250 2,250 2,250 100
2009/05/19 2,245 2,245 2,230 2,230 900
2009/05/18 2,265 2,265 2,220 2,220 900
2009/05/15 2,135 2,260 2,135 2,260 1,600
2009/05/14 2,140 2,140 2,105 2,135 1,300
2009/05/13 2,020 2,140 2,020 2,140 1,600
2009/05/12 2,045 2,045 2,000 2,000 500
2009/05/11 2,030 2,070 1,955 1,955 1,200
2009/05/08 1,999 1,999 1,999 1,999 200
2009/05/07 1,980 1,980 1,950 1,951 4,000
2009/05/01 1,980 1,980 1,980 1,980 400
2009/04/30 1,960 1,980 1,950 1,950 2,100
2009/04/28 1,960 1,960 1,960 1,960 200
2009/04/27 1,975 1,975 1,950 1,960 3,900
2009/04/24 1,999 1,999 1,970 1,970 5,400
2009/04/23 2,075 2,075 2,000 2,015 1,800
2009/04/22 2,075 2,080 2,075 2,080 300
2009/04/21 2,100 2,100 2,065 2,065 200
2009/04/20 2,130 2,130 2,060 2,100 2,200
2009/04/17 2,145 2,145 2,135 2,135 500
2009/04/15 2,150 2,150 2,140 2,140 800
2009/04/14 2,145 2,145 2,145 2,145 100
2009/04/13 2,150 2,150 2,130 2,145 1,000
2009/04/10 2,250 2,250 2,115 2,150 1,200
2009/04/09 2,265 2,265 2,260 2,260 500
2009/04/08 2,270 2,270 2,225 2,225 400
2009/04/07 2,295 2,400 2,290 2,390 2,500
2009/04/06 2,180 2,180 2,110 2,150 600
2009/04/03 2,100 2,100 2,100 2,100 400
2009/04/02 2,100 2,100 2,100 2,100 300
2009/04/01 2,090 2,090 2,070 2,070 300
2009/03/31 2,090 2,090 2,005 2,090 800
2009/03/30 2,020 2,100 2,015 2,090 1,000
2009/03/27 2,020 2,020 2,000 2,000 200
2009/03/26 2,005 2,005 2,005 2,005 100
2009/03/25 2,050 2,050 2,050 2,050 700
2009/03/24 2,025 2,030 2,025 2,030 300
2009/03/23 2,020 2,020 2,020 2,020 1,100
2009/03/19 2,020 2,020 2,020 2,020 500
2009/03/18 2,040 2,040 2,000 2,020 1,800
2009/03/17 2,030 2,040 2,030 2,040 200
2009/03/16 2,035 2,035 2,030 2,030 500
2009/03/13 2,010 2,030 2,010 2,030 400
2009/03/12 2,005 2,005 2,005 2,005 600
2009/03/11 2,020 2,020 2,005 2,005 600
2009/03/10 2,030 2,030 2,020 2,020 800
2009/03/09 2,070 2,070 2,030 2,030 700
2009/03/06 2,020 2,070 2,020 2,070 500
2009/03/04 2,050 2,050 2,015 2,015 700
2009/03/03 2,000 2,010 2,000 2,010 500
2009/03/02 2,000 2,000 2,000 2,000 500
2009/02/27 1,962 1,988 1,962 1,988 200
2009/02/26 1,961 1,961 1,961 1,961 100
2009/02/25 1,958 1,960 1,958 1,960 300
2009/02/24 1,951 1,955 1,951 1,955 300
2009/02/23 1,950 1,950 1,950 1,950 600
2009/02/20 1,951 1,951 1,950 1,950 200
2009/02/19 1,948 1,948 1,948 1,948 200
2009/02/18 1,943 1,943 1,942 1,942 300
2009/02/17 1,950 1,950 1,942 1,942 700
2009/02/16 1,940 1,940 1,940 1,940 600
2009/02/12 1,930 1,930 1,930 1,930 200
2009/02/10 1,931 1,949 1,930 1,949 400
2009/02/09 1,934 1,934 1,933 1,933 500
2009/02/06 1,931 1,931 1,931 1,931 100
2009/02/04 1,950 1,950 1,950 1,950 200
2009/02/02 1,999 1,999 1,920 1,920 600
2009/01/30 1,930 1,930 1,930 1,930 100
2009/01/29 1,950 1,950 1,950 1,950 100
2009/01/28 1,901 1,901 1,901 1,901 500
2009/01/26 1,908 1,908 1,908 1,908 100
2009/01/23 1,915 1,915 1,890 1,908 1,800
2009/01/22 1,921 1,921 1,910 1,910 300
2009/01/21 1,950 1,950 1,910 1,910 500
2009/01/20 2,000 2,000 1,950 1,950 400
2009/01/19 1,953 1,953 1,953 1,953 100
2009/01/16 1,960 1,960 1,952 1,953 1,500
2009/01/15 1,954 1,954 1,953 1,953 300
2009/01/14 1,995 1,995 1,951 1,952 900
2009/01/13 2,085 2,085 2,000 2,000 1,100
2009/01/09 1,998 1,999 1,998 1,999 1,000
2009/01/08 2,015 2,015 2,000 2,000 1,000
2009/01/07 2,015 2,015 2,010 2,015 600
2009/01/06 2,005 2,005 2,000 2,005 1,700
2009/01/05 1,987 2,000 1,987 2,000 400

このページの先頭へ