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
2020/12/30 3,430 3,450 3,400 3,420 6,900
2020/12/29 3,400 3,435 3,395 3,425 12,400
2020/12/28 3,360 3,400 3,345 3,400 8,000
2020/12/25 3,335 3,360 3,295 3,330 4,900
2020/12/24 3,275 3,335 3,265 3,330 6,600
2020/12/23 3,295 3,295 3,250 3,275 3,000
2020/12/22 3,300 3,310 3,175 3,295 18,200
2020/12/21 3,325 3,365 3,245 3,300 12,600
2020/12/18 3,295 3,340 3,295 3,325 3,300
2020/12/17 3,325 3,355 3,255 3,295 12,600
2020/12/16 3,385 3,385 3,275 3,315 12,500
2020/12/15 3,270 3,370 3,250 3,315 9,100
2020/12/14 3,240 3,275 3,110 3,275 15,300
2020/12/11 3,225 3,270 3,225 3,270 3,100
2020/12/10 3,225 3,270 3,220 3,255 3,500
2020/12/09 3,155 3,270 3,150 3,225 8,400
2020/12/08 3,120 3,155 3,100 3,155 8,700
2020/12/07 3,125 3,140 3,060 3,120 7,400
2020/12/04 3,175 3,175 3,100 3,100 9,700
2020/12/03 3,200 3,200 3,145 3,175 9,800
2020/12/02 3,150 3,220 3,110 3,200 16,500
2020/12/01 3,105 3,150 3,090 3,150 10,500
2020/11/30 3,150 3,150 3,115 3,150 5,300
2020/11/27 3,010 3,155 3,010 3,155 11,300
2020/11/26 2,977 3,060 2,961 3,060 13,100
2020/11/25 2,931 2,989 2,909 2,980 19,900
2020/11/24 2,999 3,040 2,920 2,968 34,600
2020/11/20 2,972 2,992 2,970 2,986 1,100
2020/11/19 2,974 2,993 2,974 2,975 1,200
2020/11/18 3,010 3,010 2,970 2,972 4,200
2020/11/17 3,030 3,035 2,984 3,010 7,400
2020/11/16 2,961 2,999 2,961 2,982 1,900
2020/11/13 2,928 2,977 2,928 2,954 3,200
2020/11/12 2,997 3,000 2,978 2,978 2,700
2020/11/11 2,923 2,988 2,923 2,978 1,200
2020/11/10 3,020 3,025 2,920 2,920 10,500
2020/11/09 3,000 3,020 2,978 2,978 3,100
2020/11/06 3,045 3,050 2,973 2,992 2,400
2020/11/05 3,035 3,050 3,020 3,045 3,900
2020/11/04 2,999 3,045 2,965 2,990 10,000
2020/11/02 2,998 3,005 2,977 2,999 6,600
2020/10/30 2,979 3,010 2,962 2,962 4,300
2020/10/29 2,991 3,030 2,970 2,979 9,400
2020/10/28 3,045 3,050 3,015 3,035 4,300
2020/10/27 2,918 2,995 2,906 2,995 4,700
2020/10/26 2,986 3,035 2,950 2,960 8,300
2020/10/23 3,060 3,060 2,985 2,985 13,000
2020/10/22 3,155 3,155 3,035 3,060 15,000
2020/10/21 3,240 3,240 3,155 3,175 6,300
2020/10/20 3,200 3,200 3,105 3,175 9,800
2020/10/19 3,180 3,205 3,085 3,190 19,100
2020/10/16 3,300 3,300 3,055 3,240 104,900
2020/10/15 2,800 2,800 2,773 2,796 3,300
2020/10/14 2,780 2,800 2,760 2,800 4,100
2020/10/13 2,772 2,780 2,737 2,780 2,800
2020/10/12 2,758 2,770 2,731 2,770 3,800
2020/10/09 2,723 2,760 2,711 2,758 4,100
2020/10/08 2,717 2,736 2,710 2,723 2,300
2020/10/07 2,727 2,744 2,692 2,744 4,300
2020/10/06 2,741 2,749 2,728 2,734 2,200
2020/10/05 2,700 2,755 2,685 2,741 4,500
2020/10/02 2,750 2,756 2,700 2,723 4,100
2020/09/30 2,748 2,748 2,721 2,744 1,200
2020/09/29 2,700 2,743 2,657 2,720 9,000
2020/09/28 2,740 2,769 2,715 2,727 16,800
2020/09/25 2,801 2,803 2,715 2,715 6,700
2020/09/24 2,700 2,878 2,700 2,813 19,400
2020/09/23 2,650 2,698 2,650 2,698 5,700
2020/09/18 2,661 2,699 2,661 2,686 4,000
2020/09/17 2,704 2,712 2,631 2,669 19,700
2020/09/16 2,899 2,899 2,722 2,754 20,800
2020/09/15 2,923 2,946 2,910 2,916 3,700
2020/09/14 2,931 2,950 2,902 2,923 5,800
2020/09/11 2,949 2,960 2,945 2,950 2,600
2020/09/10 2,950 2,970 2,945 2,950 5,100
2020/09/09 2,915 2,960 2,915 2,945 4,200
2020/09/08 2,972 2,987 2,961 2,965 4,100
2020/09/07 2,954 2,987 2,954 2,987 5,600
2020/09/04 2,902 2,988 2,901 2,953 7,900
2020/09/03 2,996 3,010 2,946 2,950 27,100
2020/09/02 2,981 3,035 2,951 2,996 8,000
2020/09/01 2,889 2,986 2,886 2,986 7,600
2020/08/31 2,846 2,909 2,846 2,889 11,800
2020/08/28 2,880 2,928 2,841 2,864 19,000
2020/08/27 2,729 2,879 2,725 2,827 18,500
2020/08/26 2,714 2,732 2,705 2,726 6,400
2020/08/25 2,714 2,720 2,682 2,712 7,200
2020/08/24 2,732 2,737 2,711 2,714 3,000
2020/08/21 2,665 2,749 2,650 2,749 8,400
2020/08/20 2,661 2,682 2,618 2,672 8,400
2020/08/19 2,654 2,686 2,652 2,661 4,100
2020/08/18 2,601 2,672 2,589 2,654 18,100
2020/08/17 2,649 2,649 2,577 2,600 4,100
2020/08/14 2,550 2,588 2,550 2,572 2,900
2020/08/13 2,519 2,565 2,505 2,550 4,900
2020/08/12 2,500 2,505 2,482 2,504 5,200
2020/08/11 2,476 2,511 2,470 2,470 7,900
2020/08/07 2,487 2,499 2,451 2,476 5,300
2020/08/06 2,472 2,506 2,472 2,482 4,300
2020/08/05 2,445 2,504 2,445 2,470 7,800
2020/08/04 2,350 2,450 2,350 2,395 14,800
2020/08/03 2,312 2,468 2,312 2,350 25,800
2020/07/31 2,365 2,400 2,346 2,346 11,900
2020/07/30 2,342 2,403 2,340 2,365 5,400
2020/07/29 2,395 2,401 2,341 2,354 12,300
2020/07/28 2,379 2,424 2,379 2,395 11,500
2020/07/27 2,352 2,378 2,352 2,377 1,600
2020/07/22 2,379 2,391 2,363 2,380 16,300
2020/07/21 2,415 2,415 2,372 2,380 7,700
2020/07/20 2,371 2,453 2,364 2,369 7,100
2020/07/17 2,342 2,386 2,331 2,371 8,000
2020/07/16 2,410 2,473 2,360 2,360 40,700
2020/07/15 2,410 2,425 2,400 2,410 12,600
2020/07/14 2,538 2,538 2,388 2,410 15,500
2020/07/13 2,530 2,533 2,505 2,528 2,500
2020/07/10 2,510 2,538 2,489 2,525 12,500
2020/07/09 2,501 2,521 2,488 2,507 4,500
2020/07/08 2,461 2,543 2,461 2,499 5,900
2020/07/07 2,448 2,462 2,448 2,461 4,600
2020/07/06 2,427 2,489 2,427 2,448 7,300
2020/07/03 2,474 2,474 2,424 2,427 2,400
2020/07/02 2,531 2,557 2,400 2,409 16,100
2020/07/01 2,539 2,578 2,522 2,531 4,700
2020/06/30 2,526 2,593 2,521 2,565 5,800
2020/06/29 2,570 2,570 2,500 2,523 5,100
2020/06/26 2,568 2,582 2,550 2,570 5,900
2020/06/25 2,610 2,617 2,573 2,579 6,600
2020/06/24 2,619 2,619 2,587 2,610 3,300
2020/06/23 2,653 2,657 2,619 2,619 2,900
2020/06/22 2,579 2,694 2,578 2,653 11,300
2020/06/19 2,552 2,569 2,550 2,556 2,100
2020/06/18 2,544 2,560 2,530 2,557 3,700
2020/06/17 2,618 2,618 2,513 2,536 4,600
2020/06/16 2,482 2,605 2,473 2,605 17,800
2020/06/15 2,594 2,594 2,461 2,482 11,300
2020/06/12 2,502 2,612 2,501 2,594 12,300
2020/06/11 2,672 2,672 2,640 2,668 7,700
2020/06/10 2,653 2,689 2,653 2,672 4,200
2020/06/09 2,694 2,694 2,645 2,671 8,000
2020/06/08 2,695 2,695 2,670 2,670 9,400
2020/06/05 2,684 2,684 2,630 2,665 10,100
2020/06/04 2,701 2,711 2,683 2,690 11,300
2020/06/03 2,690 2,710 2,686 2,694 7,900
2020/06/02 2,699 2,729 2,682 2,686 8,100
2020/06/01 2,699 2,699 2,622 2,681 17,700
2020/05/29 2,680 2,702 2,674 2,699 7,900
2020/05/28 2,693 2,711 2,678 2,688 13,000
2020/05/27 2,707 2,729 2,665 2,693 13,300
2020/05/26 2,690 2,735 2,690 2,707 15,200
2020/05/25 2,675 2,687 2,610 2,686 13,300
2020/05/22 2,655 2,695 2,492 2,650 52,400
2020/05/21 2,799 2,827 2,752 2,796 27,300
2020/05/20 2,649 2,724 2,635 2,724 10,900
2020/05/19 2,710 2,721 2,615 2,641 11,900
2020/05/18 2,550 2,710 2,550 2,660 29,000
2020/05/15 2,527 2,531 2,450 2,496 15,200
2020/05/14 2,547 2,548 2,527 2,527 12,400
2020/05/13 2,547 2,563 2,528 2,563 8,100
2020/05/12 2,610 2,610 2,532 2,567 11,000
2020/05/11 2,485 2,610 2,476 2,600 19,000
2020/05/08 2,450 2,486 2,445 2,469 9,600
2020/05/07 2,430 2,446 2,400 2,442 13,600
2020/05/01 2,479 2,497 2,440 2,455 23,400
2020/04/30 2,450 2,497 2,440 2,484 18,600
2020/04/28 2,420 2,448 2,418 2,448 11,900
2020/04/27 2,333 2,419 2,333 2,408 13,100
2020/04/24 2,291 2,342 2,253 2,325 6,800
2020/04/23 2,275 2,337 2,269 2,322 15,000
2020/04/22 2,212 2,294 2,212 2,225 13,400
2020/04/21 2,426 2,428 2,212 2,262 44,700
2020/04/20 2,454 2,460 2,383 2,426 19,500
2020/04/17 2,494 2,510 2,403 2,449 30,000
2020/04/16 2,421 2,490 2,421 2,490 25,600
2020/04/15 2,400 2,405 2,360 2,388 19,700
2020/04/14 2,274 2,339 2,274 2,332 18,600
2020/04/13 2,228 2,371 2,211 2,267 31,400
2020/04/10 2,070 2,219 2,050 2,197 30,000
2020/04/09 2,040 2,075 2,025 2,055 30,400
2020/04/08 2,050 2,056 2,000 2,035 31,600
2020/04/07 2,098 2,120 2,010 2,040 61,900
2020/04/06 2,070 2,070 2,021 2,060 49,100
2020/04/03 2,032 2,060 1,951 1,987 19,700
2020/04/02 1,925 2,033 1,920 2,018 14,900
2020/04/01 1,935 1,980 1,916 1,971 16,200
2020/03/31 1,970 2,020 1,930 1,951 16,100
2020/03/30 2,020 2,041 1,970 1,970 21,700
2020/03/27 2,101 2,160 2,051 2,090 15,700
2020/03/26 2,132 2,134 2,050 2,087 15,300
2020/03/25 2,178 2,178 2,084 2,135 25,500
2020/03/24 1,881 2,017 1,881 1,988 19,400
2020/03/23 1,731 1,865 1,719 1,858 22,400
2020/03/19 1,900 1,910 1,700 1,719 51,800
2020/03/18 1,973 2,021 1,901 1,901 58,800
2020/03/17 2,230 2,317 1,830 1,980 374,700
2020/03/16 2,350 2,450 2,312 2,330 7,300
2020/03/13 2,249 2,397 2,180 2,347 12,500
2020/03/12 2,401 2,490 2,401 2,449 8,400
2020/03/11 2,485 2,529 2,451 2,524 9,300
2020/03/10 2,400 2,519 2,305 2,517 23,000
2020/03/09 2,536 2,542 2,460 2,530 9,500
2020/03/06 2,645 2,649 2,604 2,607 6,200
2020/03/05 2,699 2,699 2,672 2,676 3,600
2020/03/04 2,687 2,687 2,670 2,674 5,200
2020/03/03 2,735 2,841 2,700 2,702 10,700
2020/03/02 2,735 2,802 2,697 2,729 12,100
2020/02/28 2,821 2,896 2,680 2,725 25,800
2020/02/27 2,970 2,997 2,902 2,902 5,200
2020/02/26 2,950 2,985 2,949 2,970 5,500
2020/02/25 2,994 3,000 2,960 2,977 6,800
2020/02/21 3,020 3,035 3,020 3,030 1,800
2020/02/20 3,030 3,060 3,015 3,015 1,700
2020/02/19 3,020 3,070 3,020 3,020 2,600
2020/02/18 3,025 3,055 3,000 3,055 4,200
2020/02/17 3,050 3,060 3,025 3,040 2,500
2020/02/14 3,100 3,100 3,055 3,055 2,200
2020/02/13 3,085 3,110 3,085 3,100 3,100
2020/02/12 3,085 3,115 3,075 3,085 3,500
2020/02/10 3,050 3,095 3,050 3,080 1,800
2020/02/07 3,100 3,100 3,040 3,040 8,100
2020/02/06 3,140 3,150 3,070 3,070 7,700
2020/02/05 3,200 3,200 3,085 3,085 6,200
2020/02/04 3,155 3,155 3,065 3,065 7,000
2020/02/03 3,060 3,200 3,030 3,085 15,400
2020/01/31 3,115 3,130 3,050 3,065 6,000
2020/01/30 3,145 3,145 3,060 3,080 3,000
2020/01/29 3,110 3,140 3,105 3,130 3,300
2020/01/28 3,165 3,165 3,100 3,100 1,600
2020/01/27 3,100 3,210 3,100 3,135 9,000
2020/01/24 3,270 3,285 3,140 3,150 5,200
2020/01/23 3,295 3,295 3,250 3,250 2,800
2020/01/22 3,335 3,335 3,290 3,295 1,100
2020/01/21 3,300 3,350 3,285 3,285 3,100
2020/01/20 3,380 3,380 3,280 3,300 6,000
2020/01/17 3,400 3,400 3,300 3,385 4,100
2020/01/16 3,300 3,395 3,295 3,380 7,900
2020/01/15 3,250 3,280 3,250 3,275 1,200
2020/01/14 3,250 3,280 3,225 3,245 1,400
2020/01/10 3,235 3,235 3,210 3,215 1,200
2020/01/09 3,280 3,280 3,220 3,230 1,500
2020/01/08 3,250 3,260 3,195 3,235 1,300
2020/01/07 3,225 3,250 3,200 3,250 2,300
2020/01/06 3,230 3,230 3,155 3,175 3,800

このページの先頭へ