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
2025/06/13 2,767 2,830 2,767 2,830 1,700
2025/06/12 2,795 2,820 2,753 2,807 2,800
2025/06/11 2,752 2,823 2,752 2,786 2,800
2025/06/10 2,808 2,810 2,802 2,802 1,500
2025/06/09 2,815 2,815 2,802 2,802 1,400
2025/06/06 2,800 2,818 2,800 2,815 2,600
2025/06/05 2,812 2,812 2,795 2,795 1,200
2025/06/04 2,776 2,840 2,767 2,800 4,300
2025/06/03 2,714 2,800 2,714 2,800 17,600
2025/06/02 2,685 2,741 2,685 2,739 1,400
2025/05/30 2,711 2,741 2,711 2,735 500
2025/05/29 2,723 2,742 2,711 2,711 1,000
2025/05/28 2,737 2,742 2,675 2,739 2,800
2025/05/27 2,707 2,750 2,707 2,748 3,800
2025/05/26 2,650 2,710 2,650 2,706 5,000
2025/05/23 2,601 2,654 2,600 2,654 2,800
2025/05/22 2,621 2,621 2,600 2,601 1,500
2025/05/21 2,601 2,624 2,570 2,621 4,700
2025/05/20 2,601 2,611 2,590 2,606 3,600
2025/05/19 2,640 2,640 2,561 2,640 4,900
2025/05/16 2,635 2,650 2,530 2,648 3,600
2025/05/15 2,790 2,792 2,627 2,674 11,100
2025/05/14 2,776 2,790 2,712 2,790 5,400
2025/05/13 2,750 2,770 2,722 2,770 4,900
2025/05/12 2,690 2,799 2,680 2,750 5,400
2025/05/09 2,650 2,696 2,630 2,690 6,800
2025/05/08 2,590 2,652 2,590 2,650 8,100
2025/05/07 2,587 2,598 2,552 2,591 2,100
2025/05/02 2,599 2,599 2,550 2,551 6,900
2025/05/01 2,582 2,595 2,552 2,595 1,300
2025/04/30 2,582 2,582 2,550 2,582 3,300
2025/04/28 2,466 2,590 2,466 2,547 23,500
2025/04/25 2,480 2,500 2,465 2,466 1,600
2025/04/24 2,493 2,499 2,460 2,491 1,100
2025/04/23 2,500 2,537 2,455 2,507 1,400
2025/04/22 2,510 2,541 2,509 2,518 3,700
2025/04/21 2,490 2,542 2,489 2,490 3,400
2025/04/18 2,458 2,489 2,458 2,489 700
2025/04/17 2,522 2,552 2,466 2,466 9,300
2025/04/16 2,477 2,533 2,477 2,522 4,700
2025/04/15 2,430 2,479 2,430 2,477 500
2025/04/14 2,423 2,430 2,321 2,430 2,700
2025/04/11 2,410 2,423 2,384 2,422 2,400
2025/04/10 2,442 2,450 2,395 2,415 3,600
2025/04/09 2,361 2,405 2,304 2,397 3,600
2025/04/08 2,398 2,441 2,361 2,361 2,000
2025/04/07 2,200 2,360 2,200 2,360 15,300
2025/04/04 2,469 2,489 2,351 2,397 11,800
2025/04/03 2,450 2,488 2,426 2,470 3,700
2025/04/02 2,480 2,485 2,460 2,479 1,400
2025/04/01 2,456 2,515 2,444 2,480 13,100
2025/03/31 2,475 2,491 2,411 2,444 3,100
2025/03/28 2,456 2,533 2,456 2,471 4,400
2025/03/27 2,484 2,542 2,482 2,531 5,600
2025/03/26 2,482 2,525 2,482 2,516 4,800
2025/03/25 2,473 2,523 2,473 2,481 3,800
2025/03/24 2,456 2,499 2,456 2,474 5,300
2025/03/21 2,475 2,498 2,454 2,456 5,800
2025/03/19 2,458 2,499 2,446 2,499 3,200
2025/03/18 2,512 2,519 2,483 2,483 5,900
2025/03/17 2,478 2,513 2,478 2,512 8,700
2025/03/14 2,464 2,484 2,460 2,478 3,800
2025/03/13 2,435 2,450 2,435 2,449 1,800
2025/03/12 2,420 2,460 2,420 2,445 7,300
2025/03/11 2,424 2,425 2,401 2,425 3,500
2025/03/10 2,400 2,430 2,400 2,411 9,200
2025/03/07 2,409 2,418 2,396 2,396 2,700
2025/03/06 2,401 2,420 2,399 2,415 2,100
2025/03/05 2,400 2,420 2,399 2,401 6,100
2025/03/04 2,400 2,435 2,398 2,402 7,500
2025/03/03 2,380 2,440 2,379 2,390 11,900
2025/02/28 2,370 2,373 2,355 2,368 4,100
2025/02/27 2,368 2,370 2,355 2,369 3,400
2025/02/26 2,355 2,375 2,354 2,363 5,200
2025/02/25 2,370 2,379 2,355 2,355 7,900
2025/02/21 2,368 2,397 2,368 2,369 2,700
2025/02/20 2,386 2,401 2,368 2,368 6,400
2025/02/19 2,402 2,409 2,382 2,400 6,300
2025/02/18 2,415 2,437 2,413 2,413 3,800
2025/02/17 2,420 2,439 2,400 2,400 10,700
2025/02/14 2,430 2,440 2,400 2,419 7,500
2025/02/13 2,450 2,484 2,430 2,430 8,900
2025/02/12 2,427 2,466 2,427 2,447 7,700
2025/02/10 2,415 2,499 2,415 2,427 10,100
2025/02/07 2,387 2,420 2,357 2,413 9,300
2025/02/06 2,351 2,405 2,351 2,387 9,600
2025/02/05 2,343 2,371 2,332 2,351 5,700
2025/02/04 2,358 2,374 2,341 2,355 4,800
2025/02/03 2,350 2,386 2,323 2,368 14,800
2025/01/31 2,294 2,398 2,279 2,321 25,900
2025/01/30 2,270 2,280 2,269 2,279 7,700
2025/01/29 2,270 2,278 2,261 2,270 10,000
2025/01/28 2,268 2,278 2,262 2,270 13,100
2025/01/27 2,270 2,279 2,260 2,264 18,000
2025/01/24 2,255 2,270 2,255 2,270 1,600
2025/01/23 2,258 2,277 2,254 2,255 4,200
2025/01/22 2,266 2,279 2,255 2,259 5,200
2025/01/21 2,298 2,308 2,261 2,265 5,800
2025/01/20 2,282 2,289 2,265 2,265 8,700
2025/01/17 2,275 2,281 2,265 2,279 3,800
2025/01/16 2,298 2,299 2,275 2,275 16,700
2025/01/15 2,340 2,340 2,286 2,292 7,600
2025/01/14 2,335 2,335 2,285 2,299 9,700
2025/01/10 2,330 2,331 2,310 2,313 5,000
2025/01/09 2,340 2,344 2,315 2,328 7,300
2025/01/08 2,330 2,358 2,327 2,344 17,300
2025/01/07 2,350 2,350 2,328 2,330 6,900
2025/01/06 2,338 2,397 2,330 2,330 14,400

このページの先頭へ