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 |
---|---|---|---|---|---|
2024/08/30 | 2,539 | 2,560 | 2,527 | 2,555 | 1,400 |
2024/08/29 | 2,551 | 2,551 | 2,516 | 2,547 | 2,400 |
2024/08/28 | 2,550 | 2,561 | 2,550 | 2,550 | 1,000 |
2024/08/27 | 2,549 | 2,550 | 2,549 | 2,550 | 1,100 |
2024/08/26 | 2,555 | 2,555 | 2,549 | 2,549 | 1,100 |
2024/08/23 | 2,574 | 2,575 | 2,531 | 2,555 | 2,200 |
2024/08/22 | 2,543 | 2,574 | 2,522 | 2,551 | 2,100 |
2024/08/21 | 2,590 | 2,590 | 2,551 | 2,551 | 3,300 |
2024/08/20 | 2,558 | 2,595 | 2,556 | 2,590 | 3,400 |
2024/08/19 | 2,536 | 2,557 | 2,520 | 2,543 | 4,200 |
2024/08/16 | 2,554 | 2,560 | 2,510 | 2,520 | 7,200 |
2024/08/15 | 2,500 | 2,522 | 2,456 | 2,497 | 4,500 |
2024/08/14 | 2,450 | 2,450 | 2,429 | 2,444 | 1,700 |
2024/08/13 | 2,444 | 2,515 | 2,385 | 2,445 | 13,600 |
2024/08/09 | 2,495 | 2,516 | 2,444 | 2,444 | 5,400 |
2024/08/08 | 2,448 | 2,490 | 2,418 | 2,470 | 2,400 |
2024/08/07 | 2,366 | 2,470 | 2,290 | 2,469 | 4,200 |
2024/08/06 | 2,268 | 2,388 | 2,210 | 2,331 | 28,900 |
2024/08/05 | 2,323 | 2,323 | 2,150 | 2,231 | 10,500 |
2024/08/02 | 2,444 | 2,445 | 2,381 | 2,445 | 6,000 |
2024/08/01 | 2,428 | 2,450 | 2,414 | 2,434 | 7,600 |
2024/07/31 | 2,400 | 2,419 | 2,400 | 2,402 | 3,100 |
2024/07/30 | 2,413 | 2,447 | 2,409 | 2,410 | 3,100 |
2024/07/29 | 2,440 | 2,458 | 2,401 | 2,413 | 6,200 |
2024/07/26 | 2,443 | 2,445 | 2,432 | 2,445 | 700 |
2024/07/25 | 2,442 | 2,462 | 2,440 | 2,449 | 2,200 |
2024/07/24 | 2,450 | 2,458 | 2,449 | 2,450 | 1,800 |
2024/07/23 | 2,442 | 2,450 | 2,441 | 2,450 | 1,800 |
2024/07/22 | 2,515 | 2,515 | 2,450 | 2,450 | 6,300 |
2024/07/19 | 2,454 | 2,487 | 2,454 | 2,454 | 800 |
2024/07/18 | 2,450 | 2,483 | 2,450 | 2,454 | 2,100 |
2024/07/17 | 2,453 | 2,475 | 2,450 | 2,452 | 2,100 |
2024/07/16 | 2,500 | 2,500 | 2,460 | 2,462 | 8,100 |
2024/07/12 | 2,499 | 2,514 | 2,498 | 2,499 | 2,800 |
2024/07/11 | 2,500 | 2,520 | 2,499 | 2,502 | 8,100 |
2024/07/10 | 2,500 | 2,520 | 2,499 | 2,500 | 3,800 |
2024/07/09 | 2,501 | 2,531 | 2,501 | 2,520 | 1,400 |
2024/07/08 | 2,520 | 2,539 | 2,518 | 2,518 | 4,200 |
2024/07/05 | 2,519 | 2,540 | 2,519 | 2,520 | 900 |
2024/07/04 | 2,549 | 2,575 | 2,523 | 2,525 | 4,200 |
2024/07/03 | 2,539 | 2,551 | 2,521 | 2,549 | 1,700 |
2024/07/02 | 2,525 | 2,564 | 2,501 | 2,539 | 5,000 |
2024/07/01 | 2,490 | 2,527 | 2,490 | 2,526 | 800 |
2024/06/28 | 2,527 | 2,645 | 2,490 | 2,490 | 5,600 |
2024/06/27 | 2,449 | 2,553 | 2,449 | 2,527 | 10,100 |
2024/06/26 | 2,449 | 2,465 | 2,436 | 2,456 | 1,900 |
2024/06/25 | 2,446 | 2,457 | 2,436 | 2,438 | 1,700 |
2024/06/24 | 2,412 | 2,458 | 2,412 | 2,445 | 4,700 |
2024/06/21 | 2,449 | 2,450 | 2,433 | 2,450 | 300 |
2024/06/20 | 2,400 | 2,456 | 2,400 | 2,456 | 12,100 |
2024/06/19 | 2,420 | 2,420 | 2,390 | 2,400 | 1,100 |
2024/06/18 | 2,410 | 2,414 | 2,395 | 2,399 | 1,100 |
2024/06/17 | 2,410 | 2,444 | 2,402 | 2,410 | 6,700 |
2024/06/14 | 2,430 | 2,444 | 2,410 | 2,410 | 3,300 |
2024/06/13 | 2,412 | 2,430 | 2,409 | 2,412 | 2,700 |
2024/06/12 | 2,410 | 2,429 | 2,409 | 2,409 | 800 |
2024/06/11 | 2,410 | 2,429 | 2,390 | 2,410 | 1,700 |
2024/06/10 | 2,389 | 2,410 | 2,389 | 2,410 | 4,700 |
2024/06/07 | 2,388 | 2,390 | 2,386 | 2,390 | 1,700 |
2024/06/06 | 2,385 | 2,388 | 2,385 | 2,385 | 300 |
2024/06/05 | 2,390 | 2,399 | 2,389 | 2,395 | 1,200 |
2024/06/04 | 2,393 | 2,408 | 2,391 | 2,391 | 1,700 |
2024/06/03 | 2,397 | 2,400 | 2,392 | 2,400 | 2,100 |
2024/05/31 | 2,409 | 2,457 | 2,400 | 2,428 | 8,600 |
2024/05/30 | 2,399 | 2,450 | 2,399 | 2,412 | 12,400 |
2024/05/29 | 2,401 | 2,409 | 2,395 | 2,399 | 2,500 |
2024/05/28 | 2,406 | 2,428 | 2,405 | 2,406 | 2,300 |
2024/05/27 | 2,465 | 2,498 | 2,406 | 2,406 | 3,600 |
2024/05/24 | 2,430 | 2,499 | 2,429 | 2,429 | 3,800 |
2024/05/23 | 2,420 | 2,434 | 2,396 | 2,430 | 23,700 |
2024/05/22 | 2,480 | 2,482 | 2,403 | 2,420 | 5,500 |
2024/05/21 | 2,490 | 2,496 | 2,431 | 2,431 | 8,400 |
2024/05/20 | 2,482 | 2,511 | 2,479 | 2,490 | 2,200 |
2024/05/17 | 2,515 | 2,535 | 2,482 | 2,508 | 2,400 |
2024/05/16 | 2,506 | 2,539 | 2,481 | 2,503 | 3,500 |
2024/05/15 | 2,521 | 2,540 | 2,520 | 2,520 | 4,300 |
2024/05/14 | 2,505 | 2,533 | 2,505 | 2,520 | 1,100 |
2024/05/13 | 2,520 | 2,520 | 2,500 | 2,519 | 1,600 |
2024/05/10 | 2,550 | 2,550 | 2,507 | 2,507 | 1,200 |
2024/05/09 | 2,525 | 2,551 | 2,520 | 2,520 | 2,700 |
2024/05/08 | 2,529 | 2,529 | 2,529 | 2,529 | 300 |
2024/05/07 | 2,502 | 2,537 | 2,500 | 2,536 | 1,300 |
2024/05/02 | 2,512 | 2,513 | 2,512 | 2,512 | 1,000 |
2024/05/01 | 2,515 | 2,539 | 2,513 | 2,513 | 1,700 |
2024/04/30 | 2,506 | 2,530 | 2,506 | 2,529 | 1,200 |
2024/04/26 | 2,549 | 2,560 | 2,548 | 2,553 | 1,500 |
2024/04/25 | 2,507 | 2,507 | 2,507 | 2,507 | 300 |
2024/04/24 | 2,508 | 2,551 | 2,508 | 2,508 | 1,400 |
2024/04/23 | 2,550 | 2,552 | 2,509 | 2,512 | 3,100 |
2024/04/22 | 2,539 | 2,548 | 2,507 | 2,511 | 2,100 |
2024/04/19 | 2,544 | 2,546 | 2,500 | 2,546 | 1,600 |
2024/04/18 | 2,506 | 2,550 | 2,504 | 2,549 | 2,600 |
2024/04/17 | 2,550 | 2,550 | 2,506 | 2,506 | 800 |
2024/04/16 | 2,541 | 2,569 | 2,520 | 2,550 | 3,300 |
2024/04/15 | 2,578 | 2,591 | 2,550 | 2,555 | 3,500 |
2024/04/12 | 2,555 | 2,579 | 2,555 | 2,578 | 300 |
2024/04/11 | 2,575 | 2,583 | 2,550 | 2,583 | 1,100 |
2024/04/10 | 2,582 | 2,582 | 2,525 | 2,525 | 2,300 |
2024/04/09 | 2,551 | 2,557 | 2,526 | 2,542 | 6,200 |
2024/04/08 | 2,538 | 2,563 | 2,510 | 2,523 | 6,600 |
2024/04/05 | 2,482 | 2,525 | 2,482 | 2,511 | 2,300 |
2024/04/04 | 2,550 | 2,551 | 2,440 | 2,532 | 10,500 |
2024/04/03 | 2,550 | 2,560 | 2,537 | 2,538 | 7,700 |
2024/04/02 | 2,516 | 2,552 | 2,516 | 2,538 | 5,200 |
2024/04/01 | 2,525 | 2,599 | 2,525 | 2,540 | 8,400 |
2024/03/29 | 2,520 | 2,550 | 2,519 | 2,547 | 1,800 |
2024/03/28 | 2,511 | 2,530 | 2,511 | 2,525 | 700 |
2024/03/27 | 2,540 | 2,551 | 2,532 | 2,551 | 2,400 |
2024/03/26 | 2,521 | 2,550 | 2,520 | 2,546 | 2,700 |
2024/03/25 | 2,519 | 2,550 | 2,519 | 2,521 | 2,500 |
2024/03/22 | 2,508 | 2,529 | 2,508 | 2,529 | 1,600 |
2024/03/21 | 2,500 | 2,508 | 2,500 | 2,508 | 300 |
2024/03/19 | 2,499 | 2,514 | 2,498 | 2,512 | 1,800 |
2024/03/18 | 2,498 | 2,515 | 2,498 | 2,498 | 5,700 |
2024/03/15 | 2,480 | 2,498 | 2,479 | 2,498 | 1,700 |
2024/03/14 | 2,464 | 2,479 | 2,460 | 2,470 | 1,600 |
2024/03/13 | 2,490 | 2,490 | 2,479 | 2,479 | 1,700 |
2024/03/12 | 2,466 | 2,498 | 2,465 | 2,498 | 1,000 |
2024/03/11 | 2,467 | 2,510 | 2,464 | 2,481 | 2,300 |
2024/03/08 | 2,514 | 2,550 | 2,481 | 2,481 | 2,100 |
2024/03/07 | 2,486 | 2,536 | 2,485 | 2,514 | 13,000 |
2024/03/06 | 2,471 | 2,499 | 2,460 | 2,482 | 3,500 |
2024/03/05 | 2,476 | 2,495 | 2,476 | 2,478 | 600 |
2024/03/04 | 2,505 | 2,509 | 2,475 | 2,508 | 2,000 |
2024/03/01 | 2,491 | 2,518 | 2,483 | 2,517 | 4,500 |
2024/02/29 | 2,497 | 2,523 | 2,497 | 2,523 | 2,000 |
2024/02/28 | 2,505 | 2,514 | 2,471 | 2,498 | 3,300 |
2024/02/27 | 2,508 | 2,527 | 2,508 | 2,509 | 800 |
2024/02/26 | 2,531 | 2,547 | 2,507 | 2,508 | 3,800 |
2024/02/22 | 2,520 | 2,548 | 2,504 | 2,531 | 2,100 |
2024/02/21 | 2,550 | 2,550 | 2,543 | 2,549 | 7,700 |
2024/02/20 | 2,550 | 2,568 | 2,547 | 2,550 | 95,400 |
2024/02/19 | 2,508 | 2,550 | 2,508 | 2,520 | 1,800 |
2024/02/16 | 2,477 | 2,564 | 2,477 | 2,524 | 3,800 |
2024/02/15 | 2,471 | 2,490 | 2,469 | 2,476 | 8,600 |
2024/02/14 | 2,476 | 2,489 | 2,460 | 2,470 | 5,300 |
2024/02/13 | 2,460 | 2,478 | 2,460 | 2,476 | 4,800 |
2024/02/09 | 2,498 | 2,550 | 2,488 | 2,490 | 4,700 |
2024/02/08 | 2,474 | 2,497 | 2,474 | 2,495 | 3,000 |
2024/02/07 | 2,443 | 2,469 | 2,440 | 2,469 | 3,100 |
2024/02/06 | 2,490 | 2,490 | 2,450 | 2,458 | 3,800 |
2024/02/05 | 2,561 | 2,561 | 2,485 | 2,512 | 7,000 |
2024/02/02 | 2,600 | 2,600 | 2,550 | 2,574 | 2,900 |
2024/02/01 | 2,672 | 2,672 | 2,563 | 2,608 | 25,800 |
2024/01/31 | 2,611 | 2,666 | 2,611 | 2,641 | 11,200 |
2024/01/30 | 2,630 | 2,663 | 2,620 | 2,633 | 1,700 |
2024/01/29 | 2,652 | 2,652 | 2,597 | 2,630 | 1,800 |
2024/01/26 | 2,626 | 2,675 | 2,555 | 2,659 | 7,500 |
2024/01/25 | 2,654 | 2,665 | 2,645 | 2,647 | 2,200 |
2024/01/24 | 2,650 | 2,666 | 2,650 | 2,665 | 1,000 |
2024/01/23 | 2,690 | 2,690 | 2,619 | 2,650 | 5,200 |
2024/01/22 | 2,647 | 2,696 | 2,626 | 2,694 | 28,100 |
2024/01/19 | 2,697 | 2,697 | 2,612 | 2,637 | 49,300 |
2024/01/18 | 2,630 | 2,649 | 2,566 | 2,569 | 7,300 |
2024/01/17 | 2,515 | 2,644 | 2,511 | 2,619 | 19,400 |
2024/01/16 | 2,400 | 2,549 | 2,400 | 2,511 | 20,500 |
2024/01/15 | 2,361 | 2,384 | 2,361 | 2,369 | 4,200 |
2024/01/12 | 2,340 | 2,361 | 2,336 | 2,361 | 2,700 |
2024/01/11 | 2,345 | 2,358 | 2,334 | 2,350 | 1,100 |
2024/01/10 | 2,347 | 2,370 | 2,340 | 2,350 | 7,900 |
2024/01/09 | 2,303 | 2,346 | 2,303 | 2,344 | 6,000 |
2024/01/05 | 2,335 | 2,340 | 2,295 | 2,340 | 1,700 |
2024/01/04 | 2,288 | 2,344 | 2,272 | 2,339 | 5,300 |