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
2017/12/29 2,930 2,950 2,920 2,943 7,200
2017/12/28 2,930 2,935 2,893 2,930 6,800
2017/12/27 2,920 2,945 2,899 2,903 5,700
2017/12/26 2,917 2,917 2,883 2,916 4,300
2017/12/25 2,880 2,937 2,830 2,917 7,600
2017/12/22 2,874 2,900 2,797 2,900 8,600
2017/12/21 2,777 2,900 2,748 2,883 21,000
2017/12/20 2,743 2,779 2,731 2,778 4,800
2017/12/19 2,768 2,770 2,735 2,751 21,300
2017/12/18 2,759 2,774 2,717 2,769 12,800
2017/12/15 2,752 2,774 2,714 2,769 12,000
2017/12/14 2,754 2,760 2,739 2,752 3,400
2017/12/13 2,775 2,780 2,754 2,754 7,000
2017/12/12 2,752 2,770 2,751 2,770 3,700
2017/12/11 2,755 2,774 2,745 2,769 7,400
2017/12/08 2,750 2,768 2,750 2,760 11,800
2017/12/07 2,729 2,750 2,687 2,743 11,300
2017/12/06 2,709 2,755 2,701 2,729 7,900
2017/12/05 2,741 2,775 2,702 2,735 7,500
2017/12/04 2,706 2,761 2,706 2,741 9,700
2017/12/01 2,716 2,750 2,705 2,706 6,200
2017/11/30 2,758 2,773 2,677 2,733 5,200
2017/11/29 2,780 2,780 2,725 2,770 7,700
2017/11/28 2,787 2,787 2,756 2,782 8,900
2017/11/27 2,761 2,798 2,739 2,763 7,100
2017/11/24 2,695 2,750 2,679 2,733 15,000
2017/11/22 2,695 2,695 2,671 2,690 8,900
2017/11/21 2,690 2,699 2,655 2,690 12,600
2017/11/20 2,610 2,751 2,602 2,699 40,700
2017/11/17 2,580 2,614 2,543 2,614 12,700
2017/11/16 2,528 2,579 2,528 2,552 10,200
2017/11/15 2,542 2,545 2,470 2,528 8,500
2017/11/14 2,570 2,570 2,530 2,542 1,400
2017/11/13 2,571 2,571 2,530 2,559 3,100
2017/11/10 2,588 2,588 2,539 2,581 2,700
2017/11/09 2,576 2,589 2,530 2,588 5,800
2017/11/08 2,595 2,595 2,550 2,576 8,600
2017/11/07 2,552 2,598 2,550 2,596 16,200
2017/11/06 2,528 2,548 2,515 2,548 9,300
2017/11/02 2,460 2,512 2,460 2,511 8,600
2017/11/01 2,451 2,459 2,420 2,442 29,600
2017/10/31 2,440 2,440 2,407 2,440 4,800
2017/10/30 2,450 2,450 2,430 2,440 3,100
2017/10/27 2,446 2,455 2,429 2,455 3,400
2017/10/26 2,426 2,452 2,399 2,451 10,500
2017/10/25 2,440 2,443 2,400 2,443 13,800
2017/10/24 2,454 2,460 2,425 2,434 5,300
2017/10/23 2,440 2,445 2,419 2,440 10,500
2017/10/20 2,437 2,440 2,424 2,432 4,500
2017/10/19 2,358 2,449 2,356 2,435 13,800
2017/10/18 2,365 2,389 2,361 2,366 5,700
2017/10/17 2,413 2,422 2,380 2,390 8,400
2017/10/16 2,470 2,476 2,413 2,420 10,500
2017/10/13 2,490 2,493 2,432 2,470 4,600
2017/10/12 2,452 2,497 2,452 2,493 6,600
2017/10/11 2,551 2,551 2,426 2,494 16,400
2017/10/10 2,535 2,553 2,525 2,553 6,200
2017/10/06 2,570 2,570 2,515 2,553 4,400
2017/10/05 2,547 2,575 2,519 2,568 16,900
2017/10/04 2,610 2,610 2,533 2,569 20,700
2017/10/03 2,613 2,613 2,585 2,597 10,700
2017/10/02 2,580 2,618 2,580 2,613 10,200
2017/09/29 2,591 2,608 2,581 2,587 5,000
2017/09/28 2,577 2,610 2,575 2,610 17,100
2017/09/27 2,535 2,589 2,535 2,586 14,400
2017/09/26 2,540 2,560 2,529 2,550 15,200
2017/09/25 2,534 2,545 2,529 2,545 10,500
2017/09/22 2,539 2,548 2,521 2,528 20,000
2017/09/21 2,448 2,514 2,446 2,501 26,800
2017/09/20 2,400 2,421 2,398 2,421 6,600
2017/09/19 2,379 2,405 2,379 2,392 8,800
2017/09/15 2,358 2,382 2,358 2,379 4,500
2017/09/14 2,378 2,390 2,349 2,378 16,900
2017/09/13 2,372 2,379 2,361 2,379 5,900
2017/09/12 2,380 2,382 2,362 2,377 13,900
2017/09/11 2,380 2,408 2,379 2,390 4,100
2017/09/08 2,383 2,405 2,382 2,383 12,700
2017/09/07 2,385 2,388 2,382 2,384 3,200
2017/09/06 2,366 2,400 2,343 2,385 5,900
2017/09/05 2,382 2,385 2,357 2,364 10,400
2017/09/04 2,414 2,414 2,248 2,391 10,900
2017/09/01 2,449 2,449 2,414 2,421 5,300
2017/08/31 2,452 2,453 2,412 2,419 5,100
2017/08/30 2,461 2,462 2,436 2,439 10,300
2017/08/29 2,469 2,474 2,459 2,464 8,600
2017/08/28 2,466 2,499 2,463 2,470 16,100
2017/08/25 2,399 2,450 2,385 2,449 16,900
2017/08/24 2,357 2,385 2,357 2,385 18,800
2017/08/23 2,319 2,377 2,319 2,365 23,700
2017/08/22 2,295 2,314 2,295 2,303 6,800
2017/08/21 2,286 2,294 2,284 2,293 4,500
2017/08/18 2,277 2,298 2,267 2,284 5,100
2017/08/17 2,273 2,292 2,260 2,283 15,200
2017/08/16 2,279 2,298 2,278 2,289 13,100
2017/08/15 2,271 2,319 2,271 2,288 22,700
2017/08/14 2,293 2,303 2,220 2,299 21,500
2017/08/10 2,262 2,304 2,260 2,300 13,400
2017/08/09 2,305 2,317 2,280 2,285 11,100
2017/08/08 2,323 2,325 2,310 2,320 16,600
2017/08/07 2,302 2,320 2,302 2,315 15,600
2017/08/04 2,281 2,323 2,281 2,302 21,200
2017/08/03 2,272 2,308 2,272 2,301 15,800
2017/08/02 2,300 2,323 2,291 2,319 26,600
2017/08/01 2,199 2,324 2,160 2,309 66,400
2017/07/31 2,240 2,248 2,223 2,233 17,300
2017/07/28 2,262 2,262 2,245 2,246 11,500
2017/07/27 2,281 2,299 2,260 2,274 11,300
2017/07/26 2,318 2,318 2,286 2,299 14,500
2017/07/25 2,315 2,350 2,296 2,316 28,400
2017/07/24 2,240 2,319 2,230 2,319 53,100
2017/07/21 2,224 2,243 2,223 2,229 3,900
2017/07/20 2,228 2,245 2,212 2,245 14,500
2017/07/19 2,257 2,257 2,220 2,230 7,700
2017/07/18 2,260 2,260 2,212 2,249 17,800
2017/07/14 2,242 2,274 2,238 2,254 12,100
2017/07/13 2,292 2,295 2,234 2,241 22,600
2017/07/12 2,256 2,295 2,246 2,286 27,700
2017/07/11 2,203 2,260 2,200 2,246 32,500
2017/07/10 2,158 2,190 2,151 2,189 17,200
2017/07/07 2,139 2,151 2,121 2,151 15,600
2017/07/06 2,140 2,140 2,130 2,139 7,800
2017/07/05 2,150 2,150 2,134 2,141 5,500
2017/07/04 2,144 2,150 2,132 2,150 11,900
2017/07/03 2,125 2,149 2,125 2,142 8,000
2017/06/30 2,120 2,135 2,108 2,133 15,700
2017/06/29 2,125 2,141 2,102 2,135 11,100
2017/06/28 2,156 2,157 2,120 2,125 21,300
2017/06/27 2,180 2,180 2,156 2,156 11,500
2017/06/26 2,175 2,194 2,155 2,188 13,800
2017/06/23 2,210 2,220 2,156 2,166 15,200
2017/06/22 2,230 2,240 2,188 2,200 10,700
2017/06/21 2,230 2,243 2,230 2,240 10,000
2017/06/20 2,200 2,240 2,197 2,228 17,700
2017/06/19 2,182 2,193 2,162 2,192 17,100
2017/06/16 2,151 2,175 2,151 2,172 9,000
2017/06/15 2,178 2,178 2,155 2,156 10,300
2017/06/14 2,148 2,191 2,148 2,178 34,300
2017/06/13 2,147 2,148 2,123 2,144 3,000
2017/06/12 2,140 2,149 2,120 2,148 14,300
2017/06/09 2,163 2,167 2,142 2,142 11,700
2017/06/08 2,168 2,169 2,159 2,163 9,900
2017/06/07 2,175 2,182 2,160 2,160 9,500
2017/06/06 2,200 2,207 2,175 2,197 17,200
2017/06/05 2,200 2,211 2,198 2,209 15,600
2017/06/02 2,223 2,223 2,200 2,200 12,500
2017/06/01 2,183 2,209 2,176 2,197 16,300
2017/05/31 2,195 2,197 2,150 2,171 24,400
2017/05/30 2,228 2,228 2,193 2,199 13,100
2017/05/29 2,263 2,266 2,225 2,234 12,400
2017/05/26 2,229 2,248 2,218 2,223 11,800
2017/05/25 2,232 2,248 2,217 2,222 11,300
2017/05/24 2,218 2,260 2,218 2,231 12,200
2017/05/23 2,202 2,222 2,202 2,218 10,400
2017/05/22 2,175 2,206 2,172 2,198 20,800
2017/05/19 2,173 2,193 2,151 2,153 6,900
2017/05/18 2,152 2,172 2,130 2,164 15,600
2017/05/17 2,229 2,230 2,194 2,194 26,800
2017/05/16 2,235 2,248 2,220 2,235 27,300
2017/05/15 2,226 2,250 2,216 2,243 27,100
2017/05/12 2,248 2,248 2,212 2,240 38,200
2017/05/11 2,274 2,300 2,184 2,227 68,500
2017/05/10 2,316 2,390 2,315 2,388 21,800
2017/05/09 2,338 2,388 2,302 2,312 35,400
2017/05/08 2,405 2,405 2,350 2,388 32,000
2017/05/02 2,342 2,342 2,275 2,281 43,700
2017/05/01 2,148 2,260 2,131 2,254 23,400
2017/04/28 2,111 2,142 2,109 2,126 21,900
2017/04/27 2,102 2,124 2,091 2,098 23,400
2017/04/26 2,055 2,099 2,046 2,099 16,700
2017/04/25 2,066 2,075 2,048 2,052 13,900
2017/04/24 2,100 2,111 2,061 2,064 12,600
2017/04/21 2,070 2,132 2,060 2,083 40,300
2017/04/20 2,070 2,071 2,030 2,049 16,600
2017/04/19 2,110 2,110 2,014 2,020 37,800
2017/04/18 2,149 2,151 2,086 2,088 25,200
2017/04/17 2,012 2,085 2,012 2,061 26,900
2017/04/14 2,150 2,167 2,085 2,085 24,600
2017/04/13 2,150 2,196 2,131 2,171 30,300
2017/04/12 2,367 2,367 2,128 2,220 49,500
2017/04/11 2,405 2,412 2,377 2,381 14,400
2017/04/10 2,401 2,442 2,401 2,415 9,400
2017/04/07 2,360 2,415 2,360 2,385 15,100
2017/04/06 2,450 2,450 2,330 2,339 30,600
2017/04/05 2,470 2,500 2,450 2,450 9,300
2017/04/04 2,550 2,550 2,448 2,465 14,400
2017/04/03 2,580 2,585 2,529 2,529 13,100
2017/03/31 2,558 2,570 2,555 2,567 6,100
2017/03/30 2,555 2,565 2,530 2,551 7,300
2017/03/29 2,425 2,643 2,425 2,557 14,600
2017/03/29 1 -> 2.00 分割
2017/03/28 5,180 5,180 5,120 5,130 7,300
2017/03/27 5,260 5,260 5,120 5,130 9,900
2017/03/24 5,150 5,180 5,100 5,130 4,600
2017/03/23 5,170 5,200 5,140 5,150 4,700
2017/03/22 5,210 5,220 5,100 5,150 7,800
2017/03/21 5,000 5,230 5,000 5,230 14,400
2017/03/17 4,940 5,060 4,940 4,990 8,800
2017/03/16 4,970 4,970 4,915 4,945 10,000
2017/03/15 5,050 5,080 4,960 4,970 13,100
2017/03/14 5,120 5,160 5,050 5,050 15,400
2017/03/13 5,300 5,360 5,130 5,130 27,000
2017/03/10 5,530 5,580 5,500 5,500 6,100
2017/03/09 5,520 5,550 5,520 5,550 3,200
2017/03/08 5,500 5,520 5,480 5,520 3,400
2017/03/07 5,470 5,530 5,470 5,500 4,400
2017/03/06 5,450 5,520 5,440 5,520 4,500
2017/03/03 5,430 5,500 5,410 5,440 7,400
2017/03/02 5,440 5,500 5,440 5,500 4,900
2017/03/01 5,430 5,480 5,410 5,440 4,900
2017/02/28 5,500 5,520 5,450 5,450 6,300
2017/02/27 5,600 5,600 5,420 5,540 15,000
2017/02/24 5,680 5,690 5,520 5,550 33,200
2017/02/23 5,220 5,300 5,190 5,240 5,400
2017/02/22 5,260 5,280 5,190 5,190 5,500
2017/02/21 5,240 5,280 5,240 5,260 5,600
2017/02/20 5,180 5,210 5,160 5,210 2,200
2017/02/17 5,050 5,140 5,050 5,140 4,700
2017/02/16 5,040 5,130 5,040 5,060 5,600
2017/02/15 5,160 5,190 5,030 5,030 17,800
2017/02/14 5,180 5,210 5,150 5,180 10,200
2017/02/13 5,280 5,280 5,150 5,180 13,400
2017/02/10 5,260 5,290 5,230 5,250 6,300
2017/02/09 5,150 5,220 5,150 5,160 3,100
2017/02/08 5,170 5,190 5,110 5,150 7,700
2017/02/07 5,240 5,280 5,100 5,110 9,500
2017/02/06 5,230 5,310 5,220 5,240 6,400
2017/02/03 5,300 5,340 5,230 5,230 16,700
2017/02/02 5,340 5,400 5,310 5,320 11,400
2017/02/01 5,450 5,560 5,320 5,370 19,700
2017/01/31 5,660 5,800 5,480 5,480 15,200
2017/01/30 5,660 5,700 5,630 5,630 5,900
2017/01/27 5,660 5,690 5,600 5,630 7,400
2017/01/26 5,690 5,800 5,670 5,700 8,100
2017/01/25 5,790 5,830 5,690 5,690 5,200
2017/01/24 5,680 5,800 5,680 5,790 3,800
2017/01/23 5,740 5,770 5,700 5,770 1,800
2017/01/20 5,650 5,850 5,650 5,750 2,500
2017/01/19 5,590 5,690 5,590 5,650 2,700
2017/01/18 5,640 5,710 5,640 5,650 1,400
2017/01/17 5,680 5,770 5,680 5,700 4,400
2017/01/16 5,840 5,900 5,730 5,860 6,600
2017/01/13 5,600 5,760 5,600 5,760 7,200
2017/01/12 5,600 5,700 5,500 5,610 9,100
2017/01/11 5,740 5,800 5,610 5,610 9,500
2017/01/10 5,550 5,790 5,500 5,790 12,700
2017/01/06 5,480 5,560 5,390 5,550 9,200
2017/01/05 5,510 5,520 5,450 5,480 4,400
2017/01/04 5,440 5,590 5,440 5,510 6,000

このページの先頭へ