4659 (株)エイジス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,621 | 2,621 | 2,600 | 2,601 | 1,500 | 2,601 |
| 2025-05-21 | 2,601 | 2,624 | 2,570 | 2,621 | 4,700 | 2,621 |
| 2025-05-20 | 2,601 | 2,611 | 2,590 | 2,606 | 3,600 | 2,606 |
| 2025-05-19 | 2,640 | 2,640 | 2,561 | 2,640 | 4,900 | 2,640 |
| 2025-05-16 | 2,635 | 2,650 | 2,530 | 2,648 | 3,600 | 2,648 |
| 2025-05-15 | 2,790 | 2,792 | 2,627 | 2,674 | 11,100 | 2,674 |
| 2025-05-14 | 2,776 | 2,790 | 2,712 | 2,790 | 5,400 | 2,790 |
| 2025-05-13 | 2,750 | 2,770 | 2,722 | 2,770 | 4,900 | 2,770 |
| 2025-05-12 | 2,690 | 2,799 | 2,680 | 2,750 | 5,400 | 2,750 |
| 2025-05-09 | 2,650 | 2,696 | 2,630 | 2,690 | 6,800 | 2,690 |
| 2025-05-08 | 2,590 | 2,652 | 2,590 | 2,650 | 8,100 | 2,650 |
| 2025-05-07 | 2,587 | 2,598 | 2,552 | 2,591 | 2,100 | 2,591 |
| 2025-05-02 | 2,599 | 2,599 | 2,550 | 2,551 | 6,900 | 2,551 |
| 2025-05-01 | 2,582 | 2,595 | 2,552 | 2,595 | 1,300 | 2,595 |
| 2025-04-30 | 2,582 | 2,582 | 2,550 | 2,582 | 3,300 | 2,582 |
| 2025-04-28 | 2,466 | 2,590 | 2,466 | 2,547 | 23,500 | 2,547 |
| 2025-04-25 | 2,480 | 2,500 | 2,465 | 2,466 | 1,600 | 2,466 |
| 2025-04-24 | 2,493 | 2,499 | 2,460 | 2,491 | 1,100 | 2,491 |
| 2025-04-23 | 2,500 | 2,537 | 2,455 | 2,507 | 1,400 | 2,507 |
| 2025-04-22 | 2,510 | 2,541 | 2,509 | 2,518 | 3,700 | 2,518 |
| 2025-04-21 | 2,490 | 2,542 | 2,489 | 2,490 | 3,400 | 2,490 |
| 2025-04-18 | 2,458 | 2,489 | 2,458 | 2,489 | 700 | 2,489 |
| 2025-04-17 | 2,522 | 2,552 | 2,466 | 2,466 | 9,300 | 2,466 |
| 2025-04-16 | 2,477 | 2,533 | 2,477 | 2,522 | 4,700 | 2,522 |
| 2025-04-15 | 2,430 | 2,479 | 2,430 | 2,477 | 500 | 2,477 |
| 2025-04-14 | 2,423 | 2,430 | 2,321 | 2,430 | 2,700 | 2,430 |
| 2025-04-11 | 2,410 | 2,423 | 2,384 | 2,422 | 2,400 | 2,422 |
| 2025-04-10 | 2,442 | 2,450 | 2,395 | 2,415 | 3,600 | 2,415 |
| 2025-04-09 | 2,361 | 2,405 | 2,304 | 2,397 | 3,600 | 2,397 |
| 2025-04-08 | 2,398 | 2,441 | 2,361 | 2,361 | 2,000 | 2,361 |
| 2025-04-07 | 2,200 | 2,360 | 2,200 | 2,360 | 15,300 | 2,360 |
| 2025-04-04 | 2,469 | 2,489 | 2,351 | 2,397 | 11,800 | 2,397 |
| 2025-04-03 | 2,450 | 2,488 | 2,426 | 2,470 | 3,700 | 2,470 |
| 2025-04-02 | 2,480 | 2,485 | 2,460 | 2,479 | 1,400 | 2,479 |
| 2025-04-01 | 2,456 | 2,515 | 2,444 | 2,480 | 13,100 | 2,480 |
| 2025-03-31 | 2,475 | 2,491 | 2,411 | 2,444 | 3,100 | 2,444 |
| 2025-03-28 | 2,456 | 2,533 | 2,456 | 2,471 | 4,400 | 2,471 |
| 2025-03-27 | 2,484 | 2,542 | 2,482 | 2,531 | 5,600 | 2,531 |
| 2025-03-26 | 2,482 | 2,525 | 2,482 | 2,516 | 4,800 | 2,516 |
| 2025-03-25 | 2,473 | 2,523 | 2,473 | 2,481 | 3,800 | 2,481 |
| 2025-03-24 | 2,456 | 2,499 | 2,456 | 2,474 | 5,300 | 2,474 |
| 2025-03-21 | 2,475 | 2,498 | 2,454 | 2,456 | 5,800 | 2,456 |
| 2025-03-19 | 2,458 | 2,499 | 2,446 | 2,499 | 3,200 | 2,499 |
| 2025-03-18 | 2,512 | 2,519 | 2,483 | 2,483 | 5,900 | 2,483 |
| 2025-03-17 | 2,478 | 2,513 | 2,478 | 2,512 | 8,700 | 2,512 |
| 2025-03-14 | 2,464 | 2,484 | 2,460 | 2,478 | 3,800 | 2,478 |
| 2025-03-13 | 2,435 | 2,450 | 2,435 | 2,449 | 1,800 | 2,449 |
| 2025-03-12 | 2,420 | 2,460 | 2,420 | 2,445 | 7,300 | 2,445 |
| 2025-03-11 | 2,424 | 2,425 | 2,401 | 2,425 | 3,500 | 2,425 |
| 2025-03-10 | 2,400 | 2,430 | 2,400 | 2,411 | 9,200 | 2,411 |
| 2025-03-07 | 2,409 | 2,418 | 2,396 | 2,396 | 2,700 | 2,396 |
| 2025-03-06 | 2,401 | 2,420 | 2,399 | 2,415 | 2,100 | 2,415 |
| 2025-03-05 | 2,400 | 2,420 | 2,399 | 2,401 | 6,100 | 2,401 |
| 2025-03-04 | 2,400 | 2,435 | 2,398 | 2,402 | 7,500 | 2,402 |
| 2025-03-03 | 2,380 | 2,440 | 2,379 | 2,390 | 11,900 | 2,390 |
| 2025-02-28 | 2,370 | 2,373 | 2,355 | 2,368 | 4,100 | 2,368 |
| 2025-02-27 | 2,368 | 2,370 | 2,355 | 2,369 | 3,400 | 2,369 |
| 2025-02-26 | 2,355 | 2,375 | 2,354 | 2,363 | 5,200 | 2,363 |
| 2025-02-25 | 2,370 | 2,379 | 2,355 | 2,355 | 7,900 | 2,355 |
| 2025-02-21 | 2,368 | 2,397 | 2,368 | 2,369 | 2,700 | 2,369 |
| 2025-02-20 | 2,386 | 2,401 | 2,368 | 2,368 | 6,400 | 2,368 |
| 2025-02-19 | 2,402 | 2,409 | 2,382 | 2,400 | 6,300 | 2,400 |
| 2025-02-18 | 2,415 | 2,437 | 2,413 | 2,413 | 3,800 | 2,413 |
| 2025-02-17 | 2,420 | 2,439 | 2,400 | 2,400 | 10,700 | 2,400 |
| 2025-02-14 | 2,430 | 2,440 | 2,400 | 2,419 | 7,500 | 2,419 |
| 2025-02-13 | 2,450 | 2,484 | 2,430 | 2,430 | 8,900 | 2,430 |
| 2025-02-12 | 2,427 | 2,466 | 2,427 | 2,447 | 7,700 | 2,447 |
| 2025-02-10 | 2,415 | 2,499 | 2,415 | 2,427 | 10,100 | 2,427 |
| 2025-02-07 | 2,387 | 2,420 | 2,357 | 2,413 | 9,300 | 2,413 |
| 2025-02-06 | 2,351 | 2,405 | 2,351 | 2,387 | 9,600 | 2,387 |
| 2025-02-05 | 2,343 | 2,371 | 2,332 | 2,351 | 5,700 | 2,351 |
| 2025-02-04 | 2,358 | 2,374 | 2,341 | 2,355 | 4,800 | 2,355 |
| 2025-02-03 | 2,350 | 2,386 | 2,323 | 2,368 | 14,800 | 2,368 |
| 2025-01-31 | 2,294 | 2,398 | 2,279 | 2,321 | 25,900 | 2,321 |
| 2025-01-30 | 2,270 | 2,280 | 2,269 | 2,279 | 7,700 | 2,279 |
| 2025-01-29 | 2,270 | 2,278 | 2,261 | 2,270 | 10,000 | 2,270 |
| 2025-01-28 | 2,268 | 2,278 | 2,262 | 2,270 | 13,100 | 2,270 |
| 2025-01-27 | 2,270 | 2,279 | 2,260 | 2,264 | 18,000 | 2,264 |
| 2025-01-24 | 2,255 | 2,270 | 2,255 | 2,270 | 1,600 | 2,270 |
| 2025-01-23 | 2,258 | 2,277 | 2,254 | 2,255 | 4,200 | 2,255 |
| 2025-01-22 | 2,266 | 2,279 | 2,255 | 2,259 | 5,200 | 2,259 |
| 2025-01-21 | 2,298 | 2,308 | 2,261 | 2,265 | 5,800 | 2,265 |
| 2025-01-20 | 2,282 | 2,289 | 2,265 | 2,265 | 8,700 | 2,265 |
| 2025-01-17 | 2,275 | 2,281 | 2,265 | 2,279 | 3,800 | 2,279 |
| 2025-01-16 | 2,298 | 2,299 | 2,275 | 2,275 | 16,700 | 2,275 |
| 2025-01-15 | 2,340 | 2,340 | 2,286 | 2,292 | 7,600 | 2,292 |
| 2025-01-14 | 2,335 | 2,335 | 2,285 | 2,299 | 9,700 | 2,299 |
| 2025-01-10 | 2,330 | 2,331 | 2,310 | 2,313 | 5,000 | 2,313 |
| 2025-01-09 | 2,340 | 2,344 | 2,315 | 2,328 | 7,300 | 2,328 |
| 2025-01-08 | 2,330 | 2,358 | 2,327 | 2,344 | 17,300 | 2,344 |
| 2025-01-07 | 2,350 | 2,350 | 2,328 | 2,330 | 6,900 | 2,330 |
| 2025-01-06 | 2,338 | 2,397 | 2,330 | 2,330 | 14,400 | 2,330 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2004-03-26]1株→1.1株 [2000-03-28]1株→1.2株