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
2026/06/18 4,420 4,420 4,420 4,420 1,300
2026/06/17 4,420 4,420 4,420 4,420 1,200
2026/06/16 4,425 4,425 4,425 4,425 3,500
2026/06/15 4,425 4,425 4,425 4,425 4,500
2026/06/12 4,425 4,425 4,425 4,425 200
2026/06/11 4,425 4,425 4,425 4,425 1,300
2026/06/10 4,425 4,425 4,425 4,425 6,100
2026/06/09 4,420 4,425 4,420 4,425 900
2026/06/08 4,420 4,420 4,420 4,420 1,200
2026/06/05 4,420 4,420 4,420 4,420 1,200
2026/06/04 4,420 4,425 4,420 4,420 1,500
2026/06/03 4,420 4,420 4,420 4,420 3,300
2026/06/02 4,420 4,420 4,420 4,420 5,800
2026/06/01 4,420 4,425 4,420 4,425 600
2026/05/29 4,420 4,420 4,420 4,420 11,200
2026/05/28 4,420 4,425 4,420 4,425 300
2026/05/27 4,420 4,420 4,420 4,420 2,300
2026/05/25 4,420 4,425 4,420 4,420 1,600
2026/05/22 4,425 4,425 4,420 4,420 3,500
2026/05/21 4,420 4,420 4,420 4,420 1,500
2026/05/20 4,420 4,420 4,420 4,420 100
2026/05/19 4,420 4,425 4,420 4,425 200
2026/05/18 4,420 4,420 4,420 4,420 800
2026/05/15 4,420 4,425 4,420 4,420 1,000
2026/05/14 4,420 4,420 4,420 4,420 100
2026/05/13 4,420 4,425 4,420 4,425 400
2026/05/12 4,420 4,425 4,420 4,420 7,500
2026/05/11 4,415 4,415 4,415 4,415 200
2026/05/08 4,415 4,415 4,415 4,415 1,100
2026/05/07 4,415 4,420 4,415 4,415 4,700
2026/05/01 4,415 4,420 4,410 4,410 20,300
2026/04/30 4,415 4,415 4,415 4,415 38,700
2026/04/28 4,415 4,420 4,415 4,415 37,900
2026/04/27 4,415 4,415 4,415 4,415 400
2026/04/24 4,415 4,415 4,415 4,415 3,900
2026/04/23 4,415 4,420 4,415 4,420 1,300
2026/04/22 4,415 4,420 4,415 4,415 500
2026/04/21 4,415 4,415 4,415 4,415 400
2026/04/20 4,415 4,415 4,415 4,415 900
2026/04/17 4,415 4,415 4,415 4,415 18,100
2026/04/16 4,415 4,415 4,415 4,415 600
2026/04/15 4,420 4,420 4,415 4,415 400
2026/04/14 4,420 4,420 4,420 4,420 1,200
2026/04/13 4,415 4,420 4,415 4,420 1,400
2026/04/10 4,420 4,420 4,415 4,415 2,600
2026/04/09 4,415 4,420 4,415 4,415 10,700
2026/04/08 4,410 4,415 4,410 4,415 6,700
2026/04/07 4,405 4,410 4,405 4,405 3,200
2026/04/06 4,405 4,415 4,405 4,405 6,500
2026/04/03 4,435 4,435 4,415 4,415 7,400
2026/03/27 4,440 4,445 4,440 4,445 24,900
2026/03/26 4,440 4,445 4,440 4,440 7,400
2026/03/25 4,440 4,445 4,440 4,440 13,100
2026/03/24 4,440 4,445 4,440 4,440 11,900
2026/03/23 4,440 4,440 4,440 4,440 62,300
2026/03/19 4,440 4,445 4,440 4,440 16,800
2026/03/18 4,440 4,440 4,440 4,440 14,800
2026/03/17 4,445 4,445 4,440 4,440 13,800
2026/03/16 4,440 4,445 4,440 4,440 59,800
2026/03/13 4,435 4,440 4,435 4,440 17,300
2026/03/12 4,435 4,440 4,435 4,435 8,500
2026/03/11 4,440 4,440 4,435 4,435 14,300
2026/03/10 4,435 4,440 4,435 4,435 15,800
2026/03/09 4,435 4,440 4,435 4,435 32,000
2026/03/06 4,435 4,440 4,435 4,435 34,800
2026/03/05 4,435 4,440 4,435 4,435 34,000
2026/03/04 4,435 4,440 4,435 4,435 33,800
2026/03/03 4,435 4,440 4,435 4,435 35,700
2026/03/02 4,435 4,440 4,435 4,440 46,400
2026/02/27 4,435 4,440 4,435 4,435 103,200
2026/02/26 4,435 4,440 4,435 4,435 42,800
2026/02/25 4,435 4,440 4,435 4,435 103,200
2026/02/24 4,435 4,440 4,435 4,435 263,000
2026/02/20 4,440 4,445 4,435 4,435 280,500
2026/02/19 3,770 4,110 3,700 4,110 43,000
2026/02/18 3,360 3,820 3,330 3,750 31,300
2026/02/17 3,050 3,365 3,050 3,360 9,100
2026/02/16 2,960 3,045 2,946 3,040 5,900
2026/02/13 2,935 2,947 2,935 2,946 2,100
2026/02/12 2,951 2,951 2,935 2,935 1,400
2026/02/10 2,945 2,945 2,940 2,940 1,900
2026/02/09 2,940 2,970 2,940 2,945 2,400
2026/02/06 2,936 2,950 2,935 2,942 1,100
2026/02/05 2,934 2,944 2,934 2,936 900
2026/02/04 2,974 2,974 2,923 2,948 2,100
2026/02/03 3,040 3,040 2,973 2,981 5,200
2026/02/02 3,100 3,145 3,030 3,055 11,900
2026/01/30 3,055 3,245 3,010 3,165 14,300
2026/01/29 3,040 3,040 3,015 3,035 400
2026/01/28 2,995 3,055 2,995 3,040 3,000
2026/01/27 3,035 3,035 2,990 3,020 1,100
2026/01/26 2,990 3,040 2,984 3,040 3,900
2026/01/23 2,976 2,997 2,976 2,997 2,000
2026/01/22 2,970 2,993 2,970 2,986 2,300
2026/01/21 2,956 2,969 2,947 2,969 16,400
2026/01/20 2,942 2,970 2,940 2,964 2,300
2026/01/19 2,945 2,950 2,945 2,947 700
2026/01/16 2,941 2,945 2,937 2,945 1,600
2026/01/15 2,924 2,950 2,913 2,933 5,600
2026/01/14 2,915 2,924 2,910 2,924 500
2026/01/13 2,949 2,950 2,913 2,924 2,800
2026/01/09 2,918 2,948 2,918 2,948 400
2026/01/08 2,927 2,940 2,915 2,917 1,300
2026/01/07 2,910 2,920 2,908 2,912 500
2026/01/06 2,936 2,940 2,935 2,935 400
2026/01/05 2,940 2,953 2,936 2,936 900

このページの先頭へ