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
2012/12/28 1,087 1,089 1,085 1,089 900
2012/12/27 1,056 1,085 1,056 1,085 500
2012/12/26 1,055 1,082 1,055 1,059 2,200
2012/12/25 1,083 1,086 1,083 1,083 1,300
2012/12/21 1,086 1,097 1,085 1,086 1,600
2012/12/20 1,080 1,096 1,080 1,085 1,400
2012/12/19 1,065 1,088 1,061 1,080 5,300
2012/12/18 1,075 1,075 1,065 1,067 3,100
2012/12/17 1,064 1,075 1,063 1,075 1,900
2012/12/14 1,060 1,060 1,051 1,060 1,500
2012/12/13 1,057 1,060 1,051 1,060 1,000
2012/12/12 1,058 1,060 1,054 1,057 800
2012/12/11 1,070 1,070 1,053 1,053 600
2012/12/10 1,064 1,064 1,060 1,062 1,300
2012/12/07 1,052 1,064 1,052 1,064 1,500
2012/12/06 1,080 1,080 1,058 1,058 3,800
2012/12/05 1,049 1,080 1,044 1,080 4,200
2012/12/04 1,037 1,049 1,037 1,043 1,100
2012/12/03 1,049 1,049 1,027 1,037 2,800
2012/11/30 1,025 1,035 1,023 1,035 2,500
2012/11/29 1,019 1,023 1,015 1,023 1,800
2012/11/28 1,010 1,020 1,009 1,020 1,500
2012/11/27 1,009 1,013 1,009 1,013 800
2012/11/26 1,010 1,013 1,009 1,009 3,100
2012/11/22 1,000 1,007 1,000 1,001 2,800
2012/11/21 999 1,006 999 1,000 2,800
2012/11/20 996 1,002 996 1,000 4,000
2012/11/19 996 1,000 996 999 1,400
2012/11/16 991 997 990 997 2,000
2012/11/15 991 999 990 991 3,400
2012/11/14 992 995 991 991 3,500
2012/11/13 1,002 1,002 990 991 5,300
2012/11/12 1,002 1,005 1,002 1,002 700
2012/11/09 1,007 1,007 1,002 1,002 1,200
2012/11/08 1,005 1,009 1,003 1,004 900
2012/11/07 1,003 1,010 1,003 1,010 1,100
2012/11/06 1,008 1,010 1,002 1,002 1,200
2012/11/05 1,002 1,010 1,002 1,009 1,700
2012/11/02 1,005 1,015 1,001 1,001 3,500
2012/11/01 1,010 1,010 1,006 1,010 1,900
2012/10/31 1,040 1,040 1,005 1,010 4,900
2012/10/30 1,047 1,050 1,047 1,048 700
2012/10/29 1,050 1,050 1,047 1,047 1,700
2012/10/26 1,051 1,051 1,050 1,050 400
2012/10/25 1,060 1,060 1,052 1,052 200
2012/10/24 1,069 1,069 1,069 1,069 100
2012/10/23 1,078 1,078 1,043 1,074 1,400
2012/10/22 1,045 1,055 1,045 1,055 1,200
2012/10/19 1,044 1,044 1,044 1,044 100
2012/10/18 1,032 1,035 1,030 1,034 1,600
2012/10/17 1,030 1,038 1,029 1,030 1,300
2012/10/16 1,026 1,030 1,026 1,030 700
2012/10/15 1,049 1,050 1,025 1,026 2,300
2012/10/12 1,080 1,080 1,017 1,049 3,500
2012/10/11 1,076 1,080 1,076 1,080 600
2012/10/10 1,090 1,092 1,076 1,076 1,300
2012/10/09 1,092 1,092 1,078 1,078 1,200
2012/10/05 1,092 1,093 1,092 1,092 1,400
2012/10/04 1,100 1,102 1,100 1,100 2,500
2012/10/03 1,101 1,102 1,100 1,100 4,600
2012/10/02 1,110 1,110 1,101 1,101 1,100
2012/10/01 1,108 1,110 1,106 1,110 1,200
2012/09/28 1,112 1,112 1,106 1,108 700
2012/09/27 1,107 1,116 1,107 1,116 500
2012/09/26 1,102 1,119 1,102 1,119 3,600
2012/09/25 1,138 1,148 1,135 1,148 2,200
2012/09/24 1,138 1,138 1,127 1,127 1,700
2012/09/21 1,140 1,142 1,120 1,120 3,200
2012/09/20 1,140 1,140 1,135 1,139 500
2012/09/19 1,131 1,140 1,131 1,140 800
2012/09/18 1,140 1,140 1,130 1,130 3,100
2012/09/14 1,128 1,130 1,126 1,130 1,200
2012/09/13 1,124 1,125 1,124 1,124 1,000
2012/09/12 1,125 1,125 1,125 1,125 500
2012/09/11 1,130 1,130 1,130 1,130 1,900
2012/09/10 1,125 1,125 1,120 1,120 1,200
2012/09/07 1,125 1,125 1,115 1,125 900
2012/09/06 1,120 1,123 1,120 1,123 600
2012/09/05 1,110 1,129 1,110 1,110 1,700
2012/09/04 1,110 1,110 1,105 1,110 800
2012/08/31 1,106 1,110 1,106 1,110 500
2012/08/30 1,120 1,120 1,115 1,115 500
2012/08/29 1,125 1,125 1,120 1,120 300
2012/08/28 1,115 1,115 1,110 1,110 1,300
2012/08/27 1,119 1,129 1,115 1,115 800
2012/08/24 1,119 1,119 1,119 1,119 100
2012/08/23 1,113 1,115 1,107 1,108 1,300
2012/08/21 1,110 1,110 1,107 1,107 500
2012/08/20 1,110 1,126 1,109 1,110 1,300
2012/08/17 1,110 1,115 1,108 1,108 2,300
2012/08/16 1,110 1,110 1,109 1,109 1,600
2012/08/15 1,111 1,114 1,111 1,112 500
2012/08/14 1,104 1,110 1,104 1,110 400
2012/08/13 1,119 1,120 1,106 1,109 600
2012/08/10 1,110 1,120 1,110 1,120 200
2012/08/09 1,119 1,119 1,108 1,110 800
2012/08/08 1,119 1,121 1,119 1,120 1,600
2012/08/07 1,119 1,119 1,119 1,119 100
2012/08/06 1,110 1,110 1,110 1,110 100
2012/08/03 1,110 1,120 1,110 1,120 200
2012/08/02 1,118 1,120 1,115 1,120 300
2012/08/01 1,119 1,120 1,110 1,120 1,100
2012/07/31 1,120 1,120 1,120 1,120 800
2012/07/30 1,125 1,132 1,125 1,132 500
2012/07/27 1,100 1,125 1,100 1,125 300
2012/07/26 1,100 1,101 1,100 1,101 500
2012/07/25 1,108 1,108 1,100 1,100 1,800
2012/07/24 1,110 1,110 1,108 1,108 500
2012/07/23 1,115 1,115 1,108 1,108 1,300
2012/07/20 1,135 1,135 1,106 1,106 5,200
2012/07/19 1,138 1,138 1,127 1,135 900
2012/07/18 1,132 1,138 1,128 1,138 700
2012/07/17 1,134 1,140 1,132 1,132 1,700
2012/07/13 1,131 1,132 1,130 1,132 1,100
2012/07/12 1,142 1,142 1,134 1,134 3,500
2012/07/11 1,143 1,143 1,140 1,140 300
2012/07/10 1,143 1,143 1,143 1,143 100
2012/07/09 1,145 1,145 1,141 1,141 900
2012/07/06 1,145 1,150 1,145 1,145 1,200
2012/07/05 1,138 1,145 1,138 1,144 11,300
2012/07/04 1,135 1,138 1,135 1,138 900
2012/07/03 1,138 1,138 1,134 1,135 800
2012/07/02 1,137 1,142 1,137 1,142 900
2012/06/29 1,123 1,140 1,123 1,140 5,400
2012/06/28 1,124 1,125 1,123 1,123 700
2012/06/27 1,120 1,128 1,120 1,120 700
2012/06/26 1,121 1,129 1,116 1,120 2,700
2012/06/25 1,125 1,125 1,120 1,120 3,000
2012/06/22 1,120 1,125 1,120 1,125 3,600
2012/06/21 1,125 1,125 1,125 1,125 500
2012/06/20 1,120 1,130 1,120 1,130 400
2012/06/19 1,121 1,121 1,120 1,120 1,800
2012/06/18 1,120 1,125 1,120 1,121 6,900
2012/06/15 1,117 1,130 1,117 1,120 400
2012/06/14 1,120 1,120 1,116 1,116 800
2012/06/13 1,122 1,125 1,120 1,120 1,400
2012/06/12 1,130 1,130 1,122 1,122 500
2012/06/11 1,120 1,125 1,120 1,125 700
2012/06/08 1,120 1,120 1,115 1,115 2,100
2012/06/07 1,113 1,120 1,113 1,120 1,000
2012/06/06 1,120 1,125 1,120 1,120 900
2012/06/05 1,116 1,120 1,112 1,120 2,000
2012/06/04 1,130 1,130 1,111 1,111 1,900
2012/06/01 1,131 1,132 1,128 1,128 3,500
2012/05/31 1,134 1,145 1,134 1,137 500
2012/05/30 1,148 1,148 1,135 1,145 1,200
2012/05/29 1,159 1,160 1,155 1,155 1,200
2012/05/28 1,168 1,168 1,168 1,168 100
2012/05/25 1,152 1,153 1,150 1,150 500
2012/05/24 1,150 1,151 1,150 1,150 400
2012/05/23 1,181 1,181 1,151 1,151 400
2012/05/22 1,150 1,151 1,150 1,151 1,700
2012/05/21 1,145 1,150 1,140 1,140 4,200
2012/05/18 1,153 1,153 1,145 1,145 2,100
2012/05/17 1,170 1,170 1,151 1,151 2,900
2012/05/16 1,178 1,178 1,173 1,173 1,100
2012/05/15 1,191 1,191 1,177 1,177 3,700
2012/05/14 1,200 1,200 1,190 1,190 2,500
2012/05/11 1,199 1,200 1,196 1,196 2,600
2012/05/10 1,200 1,206 1,200 1,206 500
2012/05/09 1,203 1,203 1,198 1,198 2,300
2012/05/08 1,200 1,204 1,200 1,203 400
2012/05/07 1,201 1,202 1,199 1,199 3,300
2012/05/02 1,203 1,205 1,202 1,202 1,000
2012/05/01 1,206 1,206 1,200 1,203 5,000
2012/04/27 1,210 1,210 1,206 1,206 1,100
2012/04/26 1,208 1,212 1,206 1,206 800
2012/04/25 1,210 1,215 1,201 1,202 3,100
2012/04/24 1,205 1,205 1,205 1,205 700
2012/04/23 1,204 1,210 1,204 1,209 600
2012/04/20 1,210 1,210 1,210 1,210 700
2012/04/19 1,215 1,218 1,210 1,210 1,500
2012/04/18 1,215 1,219 1,215 1,215 600
2012/04/17 1,219 1,219 1,219 1,219 200
2012/04/16 1,222 1,222 1,215 1,215 1,800
2012/04/13 1,215 1,215 1,205 1,215 1,000
2012/04/12 1,204 1,210 1,204 1,205 600
2012/04/11 1,207 1,207 1,202 1,203 2,100
2012/04/10 1,205 1,220 1,205 1,207 3,300
2012/04/09 1,205 1,210 1,205 1,205 7,300
2012/04/06 1,217 1,217 1,210 1,210 2,200
2012/04/05 1,220 1,220 1,210 1,217 2,200
2012/04/04 1,228 1,229 1,212 1,212 1,500
2012/04/03 1,220 1,228 1,215 1,215 1,600
2012/04/02 1,220 1,229 1,220 1,229 900
2012/03/30 1,220 1,221 1,211 1,211 1,400
2012/03/29 1,215 1,221 1,215 1,220 1,800
2012/03/28 1,208 1,226 1,208 1,221 1,200
2012/03/27 1,240 1,252 1,240 1,252 1,000
2012/03/26 1,253 1,255 1,240 1,250 2,100
2012/03/23 1,250 1,255 1,250 1,251 800
2012/03/22 1,268 1,268 1,242 1,250 1,200
2012/03/21 1,240 1,250 1,240 1,250 800
2012/03/19 1,235 1,251 1,235 1,240 1,800
2012/03/16 1,240 1,240 1,235 1,235 400
2012/03/15 1,220 1,234 1,220 1,234 3,800
2012/03/14 1,220 1,230 1,220 1,230 1,600
2012/03/13 1,224 1,224 1,207 1,221 1,000
2012/03/12 1,209 1,209 1,209 1,209 200
2012/03/09 1,206 1,206 1,206 1,206 200
2012/03/08 1,211 1,211 1,202 1,204 2,200
2012/03/07 1,205 1,210 1,205 1,210 300
2012/03/06 1,208 1,228 1,203 1,228 2,000
2012/03/05 1,220 1,220 1,208 1,208 3,200
2012/03/02 1,214 1,214 1,212 1,213 300
2012/03/01 1,211 1,220 1,211 1,215 900
2012/02/29 1,212 1,220 1,212 1,219 1,000
2012/02/28 1,230 1,230 1,211 1,220 1,600
2012/02/27 1,216 1,216 1,215 1,216 1,100
2012/02/24 1,220 1,220 1,211 1,215 900
2012/02/23 1,220 1,220 1,220 1,220 200
2012/02/22 1,205 1,210 1,205 1,210 1,100
2012/02/21 1,200 1,204 1,200 1,204 2,400
2012/02/20 1,200 1,219 1,200 1,219 3,300
2012/02/17 1,241 1,241 1,240 1,240 300
2012/02/16 1,219 1,235 1,210 1,211 2,200
2012/02/14 1,210 1,210 1,210 1,210 200
2012/02/13 1,196 1,198 1,190 1,196 700
2012/02/10 1,196 1,196 1,196 1,196 200
2012/02/08 1,194 1,196 1,194 1,196 200
2012/02/07 1,206 1,206 1,191 1,191 1,300
2012/02/06 1,194 1,205 1,193 1,196 1,000
2012/02/03 1,207 1,207 1,200 1,200 400
2012/02/02 1,199 1,200 1,199 1,200 500
2012/02/01 1,211 1,211 1,185 1,200 2,500
2012/01/31 1,203 1,211 1,200 1,211 2,200
2012/01/30 1,206 1,206 1,202 1,202 800
2012/01/27 1,203 1,220 1,200 1,220 1,000
2012/01/26 1,220 1,220 1,220 1,220 100
2012/01/25 1,202 1,220 1,202 1,220 800
2012/01/23 1,202 1,209 1,202 1,209 500
2012/01/20 1,202 1,210 1,202 1,210 200
2012/01/19 1,209 1,210 1,202 1,202 2,700
2012/01/18 1,210 1,210 1,210 1,210 100
2012/01/16 1,210 1,210 1,202 1,202 600
2012/01/13 1,201 1,201 1,201 1,201 500
2012/01/12 1,199 1,205 1,199 1,205 600
2012/01/11 1,192 1,200 1,192 1,200 1,000
2012/01/10 1,181 1,185 1,181 1,181 600
2012/01/06 1,195 1,195 1,180 1,180 400
2012/01/05 1,175 1,188 1,175 1,188 600
2012/01/04 1,178 1,178 1,170 1,175 2,000

このページの先頭へ