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
2022/12/30 2,152 2,210 2,130 2,195 27,200
2022/12/29 2,117 2,137 2,110 2,120 10,100
2022/12/28 2,136 2,137 2,101 2,120 12,200
2022/12/27 2,120 2,138 2,101 2,115 4,500
2022/12/26 2,120 2,147 2,110 2,120 4,100
2022/12/23 2,103 2,126 2,103 2,126 4,700
2022/12/22 2,124 2,140 2,106 2,106 5,100
2022/12/21 2,130 2,130 2,104 2,124 5,500
2022/12/20 2,209 2,209 2,104 2,135 10,500
2022/12/19 2,219 2,219 2,182 2,209 10,500
2022/12/16 2,150 2,236 2,150 2,224 13,000
2022/12/15 2,134 2,154 2,134 2,149 8,100
2022/12/14 2,134 2,145 2,132 2,134 3,900
2022/12/13 2,140 2,140 2,127 2,131 4,100
2022/12/12 2,116 2,140 2,116 2,140 7,800
2022/12/09 2,092 2,117 2,087 2,116 6,300
2022/12/08 2,074 2,094 2,068 2,092 4,200
2022/12/07 2,076 2,076 2,052 2,074 4,400
2022/12/06 2,060 2,071 2,041 2,062 4,900
2022/12/05 2,091 2,091 2,046 2,048 12,600
2022/12/02 2,034 2,092 2,034 2,092 11,200
2022/12/01 2,100 2,100 2,048 2,063 22,900
2022/11/30 2,106 2,109 2,082 2,097 8,300
2022/11/29 2,054 2,112 2,054 2,098 27,500
2022/11/28 2,069 2,069 2,015 2,048 40,100
2022/11/25 1,980 2,049 1,980 2,049 26,400
2022/11/24 1,942 1,993 1,942 1,979 46,700
2022/11/22 1,952 1,952 1,932 1,932 40,800
2022/11/21 1,965 1,972 1,957 1,957 15,700
2022/11/18 1,988 1,989 1,965 1,965 17,000
2022/11/17 1,984 1,989 1,976 1,982 8,200
2022/11/16 1,970 1,998 1,970 1,984 6,000
2022/11/15 1,990 1,997 1,967 1,967 28,200
2022/11/14 1,990 2,009 1,990 1,990 6,800
2022/11/11 1,998 2,003 1,990 1,990 6,100
2022/11/10 1,998 2,009 1,992 2,001 9,900
2022/11/09 1,991 2,006 1,990 1,996 14,300
2022/11/08 1,990 2,011 1,990 1,991 7,400
2022/11/07 1,994 1,995 1,983 1,992 7,000
2022/11/04 1,984 1,991 1,982 1,982 5,100
2022/11/02 1,984 1,997 1,984 1,985 5,700
2022/11/01 2,002 2,011 1,984 1,984 24,600
2022/10/31 1,983 2,002 1,983 1,992 2,800
2022/10/28 1,992 1,992 1,983 1,983 3,200
2022/10/27 1,986 1,990 1,980 1,987 2,600
2022/10/26 1,972 1,988 1,972 1,986 6,600
2022/10/25 1,975 1,985 1,972 1,972 8,400
2022/10/24 1,985 1,985 1,973 1,977 5,400
2022/10/21 1,978 1,981 1,970 1,977 5,700
2022/10/20 1,976 1,992 1,976 1,978 8,400
2022/10/19 1,975 1,980 1,970 1,976 5,700
2022/10/18 1,979 1,980 1,968 1,968 9,300
2022/10/17 1,980 1,991 1,975 1,978 16,500
2022/10/14 1,980 1,980 1,973 1,975 3,700
2022/10/13 1,990 1,990 1,960 1,969 17,000
2022/10/12 2,003 2,003 1,994 1,995 4,300
2022/10/11 2,006 2,006 1,988 2,002 16,700
2022/10/07 2,006 2,008 2,003 2,006 3,600
2022/10/06 2,008 2,010 2,006 2,006 5,200
2022/10/05 2,010 2,013 2,003 2,010 5,800
2022/10/04 2,015 2,015 2,001 2,010 10,400
2022/10/03 2,026 2,026 2,008 2,010 6,800
2022/09/30 2,025 2,030 2,020 2,027 3,600
2022/09/29 2,020 2,031 2,020 2,025 3,900
2022/09/28 2,030 2,049 2,020 2,037 10,400
2022/09/27 2,035 2,052 2,032 2,032 7,300
2022/09/26 2,057 2,077 2,033 2,036 11,200
2022/09/22 2,086 2,096 2,016 2,060 27,000
2022/09/21 2,103 2,107 2,082 2,085 7,200
2022/09/20 2,134 2,134 2,103 2,104 1,900
2022/09/16 2,123 2,123 2,100 2,105 5,200
2022/09/15 2,115 2,134 2,115 2,115 4,300
2022/09/14 2,110 2,133 2,110 2,115 9,800
2022/09/13 2,116 2,141 2,109 2,119 6,200
2022/09/12 2,108 2,109 2,096 2,098 3,100
2022/09/09 2,090 2,095 2,083 2,085 3,500
2022/09/08 2,081 2,090 2,081 2,083 900
2022/09/07 2,100 2,100 2,078 2,081 8,500
2022/09/06 2,094 2,096 2,087 2,088 8,600
2022/09/05 2,090 2,096 2,090 2,092 5,000
2022/09/02 2,100 2,100 2,094 2,094 15,200
2022/09/01 2,110 2,110 2,090 2,098 6,300
2022/08/31 2,100 2,105 2,083 2,084 3,700
2022/08/30 2,100 2,108 2,087 2,090 2,700
2022/08/29 2,084 2,135 2,084 2,100 2,600
2022/08/26 2,110 2,110 2,086 2,086 6,200
2022/08/25 2,106 2,112 2,100 2,112 2,000
2022/08/24 2,118 2,118 2,103 2,103 1,700
2022/08/23 2,108 2,118 2,102 2,102 700
2022/08/22 2,098 2,145 2,092 2,118 4,600
2022/08/19 2,093 2,099 2,093 2,099 1,300
2022/08/18 2,097 2,097 2,071 2,088 1,700
2022/08/17 2,061 2,097 2,061 2,097 3,700
2022/08/16 2,077 2,077 2,061 2,061 2,400
2022/08/15 2,060 2,073 2,055 2,061 6,400
2022/08/12 2,047 2,064 2,040 2,060 4,600
2022/08/10 2,050 2,062 2,045 2,045 4,600
2022/08/09 2,076 2,076 2,043 2,050 20,000
2022/08/08 2,072 2,074 2,058 2,067 6,500
2022/08/05 2,074 2,074 2,061 2,069 3,600
2022/08/04 2,078 2,079 2,060 2,063 3,200
2022/08/03 2,056 2,069 2,054 2,069 3,000
2022/08/02 2,080 2,080 2,053 2,055 11,600
2022/08/01 2,098 2,098 2,070 2,082 10,200
2022/07/29 2,112 2,138 2,101 2,101 6,700
2022/07/28 2,150 2,157 2,112 2,112 15,700
2022/07/27 2,110 2,138 2,100 2,108 5,600
2022/07/26 2,103 2,124 2,100 2,108 11,200
2022/07/25 2,098 2,108 2,088 2,099 15,000
2022/07/22 2,079 2,089 2,079 2,081 2,800
2022/07/21 2,072 2,106 2,061 2,079 22,600
2022/07/20 2,097 2,116 2,077 2,082 26,200
2022/07/19 2,097 2,109 2,081 2,097 8,200
2022/07/15 2,089 2,100 2,070 2,097 8,600
2022/07/14 2,097 2,097 2,070 2,088 9,300
2022/07/13 2,070 2,101 2,060 2,086 17,800
2022/07/12 2,113 2,149 2,055 2,070 99,800
2022/07/11 2,119 2,130 2,098 2,112 5,500
2022/07/08 2,086 2,132 2,086 2,088 17,200
2022/07/07 2,101 2,127 2,083 2,086 46,100
2022/07/06 2,121 2,130 2,090 2,090 3,600
2022/07/05 2,050 2,126 2,050 2,109 7,300
2022/07/04 2,090 2,143 2,005 2,050 48,800
2022/07/01 2,110 2,148 2,073 2,073 25,000
2022/06/30 2,124 2,132 2,080 2,080 12,600
2022/06/29 2,090 2,118 2,082 2,103 1,800
2022/06/28 2,090 2,122 2,077 2,090 21,200
2022/06/27 2,124 2,146 2,124 2,125 1,900
2022/06/24 2,066 2,133 2,066 2,119 3,200
2022/06/23 2,059 2,128 2,048 2,070 22,200
2022/06/22 2,049 2,082 2,039 2,070 4,300
2022/06/21 2,045 2,077 2,030 2,051 17,200
2022/06/20 2,095 2,113 2,015 2,044 26,600
2022/06/17 2,150 2,160 2,086 2,088 18,400
2022/06/16 2,180 2,221 2,156 2,159 19,100
2022/06/15 2,203 2,232 2,170 2,180 20,700
2022/06/14 2,233 2,274 2,200 2,201 20,200
2022/06/13 2,253 2,271 2,230 2,240 17,700
2022/06/10 2,285 2,293 2,254 2,254 4,900
2022/06/09 2,273 2,299 2,270 2,285 3,600
2022/06/08 2,301 2,320 2,259 2,259 4,300
2022/06/07 2,279 2,307 2,277 2,279 1,100
2022/06/06 2,230 2,308 2,230 2,265 4,700
2022/06/03 2,244 2,324 2,233 2,240 12,900
2022/06/02 2,219 2,241 2,219 2,230 48,800
2022/06/01 2,240 2,248 2,234 2,240 5,500
2022/05/31 2,253 2,276 2,213 2,240 10,300
2022/05/30 2,240 2,270 2,211 2,253 24,000
2022/05/27 2,246 2,271 2,230 2,232 6,200
2022/05/26 2,268 2,282 2,212 2,212 5,800
2022/05/25 2,266 2,271 2,242 2,246 1,200
2022/05/24 2,240 2,259 2,211 2,235 12,500
2022/05/23 2,255 2,270 2,210 2,240 16,100
2022/05/20 2,221 2,243 2,179 2,205 32,200
2022/05/19 2,200 2,233 2,198 2,215 9,900
2022/05/18 2,217 2,237 2,180 2,203 9,200
2022/05/17 2,251 2,275 2,212 2,217 21,300
2022/05/16 2,252 2,330 2,252 2,253 31,200
2022/05/13 2,299 2,299 2,252 2,252 2,300
2022/05/12 2,312 2,315 2,240 2,250 7,000
2022/05/11 2,278 2,312 2,278 2,281 1,000
2022/05/10 2,202 2,311 2,202 2,263 33,800
2022/05/09 2,280 2,322 2,258 2,294 2,500
2022/05/06 2,273 2,294 2,241 2,280 7,500
2022/05/02 2,241 2,279 2,239 2,252 2,600
2022/04/28 2,259 2,289 2,205 2,255 700
2022/04/27 2,242 2,253 2,220 2,236 2,700
2022/04/26 2,247 2,276 2,240 2,243 17,200
2022/04/25 2,251 2,285 2,251 2,282 3,100
2022/04/22 2,267 2,272 2,232 2,246 2,800
2022/04/21 2,287 2,295 2,264 2,267 4,900
2022/04/20 2,220 2,297 2,220 2,275 4,700
2022/04/19 2,195 2,247 2,195 2,220 5,500
2022/04/18 2,248 2,262 2,188 2,205 13,300
2022/04/15 2,231 2,287 2,231 2,240 16,100
2022/04/14 2,323 2,345 2,230 2,231 24,900
2022/04/13 2,288 2,330 2,288 2,330 1,100
2022/04/12 2,300 2,351 2,280 2,281 5,000
2022/04/11 2,360 2,375 2,267 2,267 18,500
2022/04/08 2,371 2,409 2,337 2,337 8,400
2022/04/07 2,407 2,409 2,350 2,371 27,100
2022/04/06 2,437 2,439 2,364 2,387 6,200
2022/04/05 2,441 2,444 2,366 2,387 16,300
2022/04/04 2,366 2,467 2,350 2,402 1,800
2022/04/01 2,372 2,424 2,348 2,424 1,000
2022/03/31 2,385 2,435 2,345 2,398 2,300
2022/03/30 2,440 2,445 2,315 2,341 13,900
2022/03/29 2,438 2,492 2,438 2,439 5,100
2022/03/28 2,439 2,472 2,413 2,438 3,700
2022/03/25 2,484 2,484 2,439 2,439 7,300
2022/03/24 2,450 2,489 2,436 2,466 5,200
2022/03/23 2,429 2,472 2,411 2,426 4,400
2022/03/22 2,448 2,471 2,401 2,417 4,700
2022/03/18 2,350 2,385 2,328 2,352 6,000
2022/03/17 2,278 2,383 2,250 2,383 21,900
2022/03/16 2,276 2,317 2,260 2,272 28,500
2022/03/15 2,253 2,334 2,253 2,275 10,700
2022/03/14 2,215 2,299 2,215 2,231 11,600
2022/03/11 2,245 2,249 2,200 2,201 6,600
2022/03/10 2,265 2,280 2,230 2,230 6,700
2022/03/09 2,310 2,310 2,237 2,237 14,700
2022/03/08 2,343 2,348 2,309 2,310 4,500
2022/03/07 2,354 2,399 2,300 2,399 8,900
2022/03/04 2,386 2,402 2,353 2,384 6,000
2022/03/03 2,399 2,400 2,381 2,400 2,800
2022/03/02 2,379 2,400 2,379 2,399 2,100
2022/03/01 2,400 2,400 2,378 2,378 3,700
2022/02/28 2,375 2,435 2,350 2,380 6,500
2022/02/25 2,400 2,424 2,371 2,375 6,800
2022/02/24 2,418 2,468 2,398 2,398 4,900
2022/02/22 2,459 2,459 2,420 2,423 1,700
2022/02/21 2,470 2,475 2,461 2,461 1,600
2022/02/18 2,500 2,500 2,461 2,470 6,100
2022/02/17 2,504 2,547 2,504 2,514 2,000
2022/02/16 2,550 2,559 2,515 2,515 3,700
2022/02/15 2,535 2,570 2,535 2,537 4,100
2022/02/14 2,570 2,570 2,535 2,535 5,600
2022/02/10 2,581 2,629 2,580 2,581 2,100
2022/02/09 2,588 2,620 2,580 2,581 4,600
2022/02/08 2,605 2,629 2,603 2,604 1,700
2022/02/07 2,620 2,629 2,612 2,614 2,800
2022/02/04 2,611 2,620 2,609 2,620 500
2022/02/03 2,661 2,661 2,611 2,611 1,100
2022/02/02 2,607 2,640 2,591 2,640 3,700
2022/02/01 2,657 2,657 2,617 2,617 1,600
2022/01/31 2,670 2,670 2,607 2,607 4,600
2022/01/28 2,637 2,670 2,628 2,670 5,700
2022/01/27 2,637 2,685 2,637 2,673 4,700
2022/01/26 2,711 2,711 2,637 2,680 5,700
2022/01/25 2,770 2,780 2,691 2,711 3,300
2022/01/24 2,686 2,770 2,686 2,770 1,900
2022/01/21 2,684 2,788 2,658 2,735 4,100
2022/01/20 2,679 2,730 2,679 2,685 2,600
2022/01/19 2,802 2,840 2,700 2,707 22,900
2022/01/18 3,160 3,160 2,831 2,831 31,700
2022/01/17 3,295 3,335 3,220 3,245 3,000
2022/01/14 3,310 3,310 3,175 3,295 12,500
2022/01/13 3,345 3,345 3,285 3,325 1,300
2022/01/12 3,360 3,380 3,270 3,355 15,200
2022/01/11 3,190 3,375 3,190 3,360 15,600
2022/01/07 3,260 3,290 3,210 3,260 3,000
2022/01/06 3,190 3,280 3,190 3,260 3,800
2022/01/05 3,265 3,285 3,140 3,260 5,200
2022/01/04 3,135 3,235 3,135 3,195 3,500

このページの先頭へ