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
2014/12/30 1,850 1,855 1,823 1,840 5,800
2014/12/29 1,861 1,861 1,825 1,836 3,600
2014/12/26 1,783 1,823 1,775 1,821 5,900
2014/12/25 1,778 1,800 1,778 1,784 3,700
2014/12/24 1,800 1,810 1,785 1,790 8,500
2014/12/22 1,767 1,940 1,767 1,770 21,700
2014/12/19 1,719 1,719 1,700 1,716 2,000
2014/12/18 1,707 1,719 1,707 1,713 1,200
2014/12/17 1,705 1,706 1,695 1,696 7,600
2014/12/16 1,710 1,710 1,698 1,707 2,900
2014/12/15 1,729 1,729 1,712 1,712 1,300
2014/12/12 1,729 1,729 1,714 1,729 2,400
2014/12/11 1,707 1,707 1,688 1,705 4,000
2014/12/10 1,710 1,710 1,704 1,707 2,000
2014/12/09 1,705 1,724 1,700 1,710 3,200
2014/12/08 1,732 1,732 1,700 1,706 6,300
2014/12/05 1,725 1,730 1,719 1,730 7,200
2014/12/04 1,724 1,749 1,724 1,725 9,800
2014/12/03 1,744 1,744 1,724 1,724 3,200
2014/12/02 1,750 1,750 1,740 1,744 1,900
2014/12/01 1,755 1,770 1,748 1,750 5,400
2014/11/28 1,760 1,760 1,753 1,754 2,100
2014/11/27 1,761 1,767 1,758 1,760 3,000
2014/11/26 1,763 1,763 1,760 1,760 1,400
2014/11/25 1,760 1,769 1,758 1,768 8,800
2014/11/21 1,769 1,769 1,751 1,760 1,900
2014/11/20 1,761 1,761 1,761 1,761 300
2014/11/19 1,760 1,780 1,758 1,769 1,900
2014/11/18 1,768 1,782 1,765 1,769 2,200
2014/11/17 1,782 1,782 1,768 1,768 2,500
2014/11/14 1,770 1,771 1,765 1,770 6,200
2014/11/13 1,775 1,775 1,770 1,770 900
2014/11/12 1,780 1,781 1,774 1,775 4,000
2014/11/11 1,763 1,781 1,762 1,776 4,000
2014/11/10 1,754 1,760 1,752 1,758 3,000
2014/11/07 1,750 1,760 1,750 1,754 2,400
2014/11/06 1,736 1,763 1,736 1,749 3,500
2014/11/05 1,758 1,758 1,736 1,736 5,000
2014/11/04 1,750 1,760 1,749 1,759 14,100
2014/10/31 1,760 1,760 1,740 1,741 6,500
2014/10/30 1,734 1,740 1,734 1,735 2,300
2014/10/29 1,729 1,729 1,720 1,720 2,100
2014/10/28 1,728 1,730 1,716 1,730 1,000
2014/10/27 1,731 1,731 1,726 1,728 1,100
2014/10/24 1,735 1,735 1,700 1,734 1,700
2014/10/23 1,732 1,739 1,721 1,739 1,500
2014/10/22 1,738 1,740 1,717 1,740 3,300
2014/10/21 1,689 1,700 1,689 1,694 1,700
2014/10/20 1,700 1,705 1,687 1,690 1,200
2014/10/17 1,681 1,710 1,672 1,693 6,300
2014/10/16 1,681 1,731 1,681 1,681 5,700
2014/10/15 1,723 1,730 1,711 1,728 1,600
2014/10/14 1,725 1,735 1,711 1,730 8,400
2014/10/10 1,730 1,735 1,720 1,730 3,400
2014/10/09 1,730 1,747 1,730 1,733 2,000
2014/10/08 1,723 1,732 1,723 1,732 1,000
2014/10/07 1,745 1,745 1,740 1,740 800
2014/10/06 1,735 1,760 1,731 1,738 1,800
2014/10/03 1,720 1,751 1,720 1,720 2,100
2014/10/02 1,740 1,745 1,720 1,720 6,800
2014/10/01 1,755 1,760 1,726 1,749 5,500
2014/09/30 1,763 1,763 1,760 1,760 3,900
2014/09/29 1,763 1,763 1,760 1,762 1,700
2014/09/26 1,750 1,775 1,750 1,763 6,500
2014/09/25 1,795 1,800 1,790 1,800 3,100
2014/09/24 1,799 1,799 1,781 1,795 2,300
2014/09/22 1,772 1,780 1,765 1,780 4,000
2014/09/19 1,768 1,772 1,762 1,771 1,100
2014/09/18 1,760 1,770 1,760 1,769 3,400
2014/09/17 1,765 1,765 1,758 1,758 3,600
2014/09/16 1,755 1,760 1,755 1,760 1,600
2014/09/12 1,770 1,770 1,750 1,750 2,300
2014/09/11 1,745 1,753 1,745 1,750 4,200
2014/09/10 1,757 1,757 1,746 1,746 1,200
2014/09/09 1,750 1,760 1,750 1,756 1,700
2014/09/08 1,739 1,750 1,737 1,750 2,100
2014/09/05 1,720 1,730 1,720 1,729 1,200
2014/09/04 1,720 1,720 1,712 1,720 900
2014/09/03 1,740 1,740 1,711 1,711 1,900
2014/09/02 1,740 1,745 1,727 1,728 900
2014/09/01 1,727 1,735 1,726 1,734 3,100
2014/08/29 1,726 1,727 1,726 1,727 600
2014/08/28 1,733 1,733 1,711 1,725 2,200
2014/08/27 1,716 1,720 1,715 1,720 900
2014/08/26 1,736 1,739 1,716 1,716 1,000
2014/08/25 1,710 1,715 1,710 1,715 3,200
2014/08/22 1,715 1,717 1,710 1,710 1,100
2014/08/21 1,735 1,735 1,720 1,720 1,900
2014/08/20 1,740 1,740 1,735 1,735 900
2014/08/19 1,735 1,740 1,733 1,740 900
2014/08/18 1,740 1,740 1,733 1,735 1,000
2014/08/15 1,740 1,740 1,740 1,740 900
2014/08/14 1,725 1,744 1,725 1,740 3,700
2014/08/13 1,719 1,725 1,714 1,715 2,400
2014/08/12 1,705 1,712 1,705 1,712 1,600
2014/08/11 1,689 1,706 1,689 1,706 4,700
2014/08/08 1,680 1,735 1,678 1,689 13,100
2014/08/07 1,680 1,680 1,675 1,680 12,500
2014/08/06 1,680 1,682 1,679 1,680 3,200
2014/08/05 1,680 1,685 1,680 1,685 800
2014/08/04 1,680 1,685 1,680 1,685 1,300
2014/08/01 1,680 1,694 1,677 1,685 3,800
2014/07/31 1,686 1,690 1,683 1,683 2,800
2014/07/30 1,682 1,699 1,680 1,699 1,500
2014/07/29 1,688 1,719 1,680 1,685 4,400
2014/07/28 1,651 1,728 1,651 1,688 3,900
2014/07/25 1,641 1,648 1,641 1,648 1,000
2014/07/24 1,640 1,643 1,640 1,642 1,900
2014/07/23 1,640 1,650 1,640 1,641 1,200
2014/07/22 1,640 1,641 1,639 1,640 2,200
2014/07/18 1,641 1,641 1,627 1,639 1,500
2014/07/17 1,627 1,645 1,627 1,641 2,400
2014/07/16 1,627 1,627 1,627 1,627 400
2014/07/15 1,624 1,630 1,624 1,626 900
2014/07/14 1,620 1,625 1,620 1,624 1,300
2014/07/11 1,634 1,635 1,616 1,616 6,600
2014/07/10 1,638 1,642 1,631 1,634 1,100
2014/07/09 1,641 1,650 1,638 1,648 1,400
2014/07/08 1,649 1,664 1,643 1,653 3,600
2014/07/07 1,629 1,640 1,626 1,640 4,400
2014/07/04 1,624 1,627 1,617 1,627 5,300
2014/07/03 1,629 1,629 1,610 1,617 1,000
2014/07/02 1,610 1,619 1,607 1,618 2,500
2014/07/01 1,610 1,611 1,601 1,610 2,000
2014/06/30 1,610 1,612 1,610 1,610 400
2014/06/27 1,601 1,608 1,586 1,606 2,100
2014/06/26 1,620 1,620 1,620 1,620 500
2014/06/25 1,620 1,625 1,580 1,620 2,200
2014/06/24 1,590 1,620 1,580 1,620 3,100
2014/06/23 1,646 1,646 1,610 1,614 3,300
2014/06/20 1,602 1,617 1,601 1,610 2,200
2014/06/19 1,594 1,605 1,594 1,600 2,800
2014/06/18 1,604 1,615 1,594 1,594 8,300
2014/06/17 1,598 1,608 1,598 1,600 2,100
2014/06/16 1,621 1,621 1,594 1,594 2,100
2014/06/13 1,575 1,610 1,570 1,590 5,100
2014/06/12 1,560 1,570 1,560 1,570 2,500
2014/06/11 1,554 1,570 1,554 1,556 700
2014/06/10 1,568 1,568 1,559 1,559 900
2014/06/09 1,560 1,565 1,557 1,559 2,800
2014/06/06 1,550 1,556 1,542 1,552 2,300
2014/06/05 1,541 1,545 1,540 1,545 1,400
2014/06/04 1,545 1,545 1,538 1,540 700
2014/06/03 1,540 1,540 1,535 1,540 2,600
2014/06/02 1,515 1,520 1,515 1,520 700
2014/05/30 1,524 1,525 1,523 1,523 600
2014/05/29 1,520 1,526 1,515 1,519 4,000
2014/05/28 1,505 1,520 1,505 1,520 1,600
2014/05/27 1,516 1,521 1,516 1,516 2,500
2014/05/26 1,518 1,518 1,515 1,518 500
2014/05/23 1,500 1,500 1,500 1,500 100
2014/05/22 1,490 1,500 1,490 1,500 400
2014/05/21 1,492 1,492 1,490 1,490 1,100
2014/05/20 1,492 1,492 1,490 1,492 700
2014/05/19 1,505 1,506 1,500 1,505 2,200
2014/05/16 1,505 1,510 1,505 1,510 1,100
2014/05/15 1,529 1,529 1,512 1,523 1,200
2014/05/14 1,520 1,529 1,520 1,529 600
2014/05/13 1,521 1,525 1,505 1,505 1,800
2014/05/12 1,530 1,530 1,523 1,523 1,500
2014/05/09 1,520 1,528 1,516 1,525 3,900
2014/05/08 1,519 1,519 1,480 1,502 1,800
2014/05/07 1,517 1,517 1,489 1,490 400
2014/05/02 1,515 1,520 1,481 1,520 1,300
2014/05/01 1,518 1,518 1,514 1,515 900
2014/04/30 1,475 1,484 1,471 1,471 1,400
2014/04/28 1,520 1,520 1,479 1,479 1,300
2014/04/25 1,520 1,525 1,500 1,501 900
2014/04/24 1,522 1,522 1,522 1,522 100
2014/04/23 1,526 1,526 1,500 1,520 1,000
2014/04/22 1,500 1,525 1,500 1,520 700
2014/04/21 1,524 1,525 1,520 1,525 500
2014/04/18 1,548 1,548 1,519 1,520 1,100
2014/04/17 1,510 1,548 1,510 1,548 1,100
2014/04/16 1,505 1,510 1,500 1,510 900
2014/04/15 1,500 1,508 1,500 1,505 600
2014/04/14 1,503 1,505 1,490 1,490 1,600
2014/04/11 1,501 1,501 1,498 1,498 500
2014/04/10 1,519 1,519 1,502 1,519 700
2014/04/09 1,510 1,510 1,501 1,501 900
2014/04/08 1,502 1,528 1,502 1,528 500
2014/04/07 1,503 1,513 1,503 1,513 600
2014/04/04 1,520 1,520 1,510 1,519 700
2014/04/03 1,500 1,525 1,500 1,519 1,700
2014/04/02 1,498 1,510 1,498 1,505 700
2014/04/01 1,519 1,520 1,497 1,497 2,700
2014/03/31 1,520 1,520 1,519 1,520 600
2014/03/28 1,509 1,511 1,499 1,510 800
2014/03/27 1,488 1,500 1,488 1,494 800
2014/03/26 1,522 1,533 1,522 1,533 1,100
2014/03/25 1,520 1,537 1,520 1,534 1,200
2014/03/24 1,519 1,525 1,519 1,522 1,000
2014/03/20 1,555 1,558 1,511 1,519 1,300
2014/03/19 1,559 1,559 1,527 1,530 800
2014/03/18 1,550 1,559 1,550 1,559 300
2014/03/17 1,530 1,549 1,530 1,549 700
2014/03/14 1,531 1,545 1,530 1,530 1,100
2014/03/13 1,539 1,561 1,539 1,561 1,600
2014/03/12 1,555 1,555 1,555 1,555 500
2014/03/11 1,570 1,570 1,560 1,560 1,300
2014/03/10 1,560 1,570 1,560 1,570 2,500
2014/03/07 1,580 1,580 1,555 1,555 1,200
2014/03/06 1,533 1,579 1,533 1,549 1,300
2014/03/05 1,590 1,590 1,552 1,552 1,400
2014/03/04 1,530 1,556 1,530 1,550 700
2014/03/03 1,594 1,594 1,540 1,590 1,400
2014/02/28 1,599 1,599 1,567 1,567 300
2014/02/27 1,580 1,580 1,563 1,563 400
2014/02/26 1,571 1,575 1,571 1,575 200
2014/02/25 1,557 1,577 1,557 1,570 1,600
2014/02/24 1,580 1,580 1,555 1,555 800
2014/02/21 1,599 1,599 1,575 1,575 200
2014/02/20 1,600 1,600 1,600 1,600 100
2014/02/19 1,575 1,577 1,550 1,550 900
2014/02/18 1,570 1,570 1,560 1,570 2,400
2014/02/17 1,565 1,565 1,544 1,561 3,000
2014/02/14 1,580 1,580 1,561 1,565 1,600
2014/02/13 1,615 1,615 1,605 1,615 800
2014/02/12 1,615 1,620 1,610 1,610 900
2014/02/10 1,610 1,610 1,600 1,600 600
2014/02/07 1,561 1,607 1,561 1,599 1,400
2014/02/06 1,520 1,560 1,520 1,560 1,300
2014/02/05 1,600 1,600 1,550 1,560 1,900
2014/02/04 1,610 1,615 1,500 1,580 12,100
2014/02/03 1,714 1,714 1,599 1,648 5,700
2014/01/31 1,697 1,737 1,697 1,714 4,500
2014/01/30 1,758 1,758 1,698 1,698 3,900
2014/01/29 1,710 1,761 1,710 1,760 6,100
2014/01/28 1,695 1,710 1,695 1,710 3,600
2014/01/27 1,691 1,691 1,651 1,691 13,800
2014/01/24 1,760 1,764 1,751 1,751 7,900
2014/01/23 1,755 1,810 1,755 1,760 15,400
2014/01/22 1,720 1,750 1,720 1,744 7,300
2014/01/21 1,702 1,720 1,702 1,710 8,000
2014/01/20 1,656 1,694 1,656 1,690 4,600
2014/01/17 1,641 1,655 1,638 1,655 3,000
2014/01/16 1,633 1,655 1,633 1,641 4,100
2014/01/15 1,610 1,638 1,610 1,633 2,600
2014/01/14 1,600 1,605 1,590 1,604 12,700
2014/01/10 1,551 1,600 1,551 1,600 8,500
2014/01/09 1,540 1,555 1,540 1,551 3,600
2014/01/08 1,529 1,539 1,529 1,535 3,400
2014/01/07 1,529 1,529 1,527 1,529 5,200
2014/01/06 1,535 1,535 1,500 1,529 3,800

このページの先頭へ