4659 (株)エイジス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,549 | 2,560 | 2,548 | 2,553 | 1,500 | 2,553 |
| 2024-04-25 | 2,507 | 2,507 | 2,507 | 2,507 | 300 | 2,507 |
| 2024-04-24 | 2,508 | 2,551 | 2,508 | 2,508 | 1,400 | 2,508 |
| 2024-04-23 | 2,550 | 2,552 | 2,509 | 2,512 | 3,100 | 2,512 |
| 2024-04-22 | 2,539 | 2,548 | 2,507 | 2,511 | 2,100 | 2,511 |
| 2024-04-19 | 2,544 | 2,546 | 2,500 | 2,546 | 1,600 | 2,546 |
| 2024-04-18 | 2,506 | 2,550 | 2,504 | 2,549 | 2,600 | 2,549 |
| 2024-04-17 | 2,550 | 2,550 | 2,506 | 2,506 | 800 | 2,506 |
| 2024-04-16 | 2,541 | 2,569 | 2,520 | 2,550 | 3,300 | 2,550 |
| 2024-04-15 | 2,578 | 2,591 | 2,550 | 2,555 | 3,500 | 2,555 |
| 2024-04-12 | 2,555 | 2,579 | 2,555 | 2,578 | 300 | 2,578 |
| 2024-04-11 | 2,575 | 2,583 | 2,550 | 2,583 | 1,100 | 2,583 |
| 2024-04-10 | 2,582 | 2,582 | 2,525 | 2,525 | 2,300 | 2,525 |
| 2024-04-09 | 2,551 | 2,557 | 2,526 | 2,542 | 6,200 | 2,542 |
| 2024-04-08 | 2,538 | 2,563 | 2,510 | 2,523 | 6,600 | 2,523 |
| 2024-04-05 | 2,482 | 2,525 | 2,482 | 2,511 | 2,300 | 2,511 |
| 2024-04-04 | 2,550 | 2,551 | 2,440 | 2,532 | 10,500 | 2,532 |
| 2024-04-03 | 2,550 | 2,560 | 2,537 | 2,538 | 7,700 | 2,538 |
| 2024-04-02 | 2,516 | 2,552 | 2,516 | 2,538 | 5,200 | 2,538 |
| 2024-04-01 | 2,525 | 2,599 | 2,525 | 2,540 | 8,400 | 2,540 |
| 2024-03-29 | 2,520 | 2,550 | 2,519 | 2,547 | 1,800 | 2,547 |
| 2024-03-28 | 2,511 | 2,530 | 2,511 | 2,525 | 700 | 2,525 |
| 2024-03-27 | 2,540 | 2,551 | 2,532 | 2,551 | 2,400 | 2,551 |
| 2024-03-26 | 2,521 | 2,550 | 2,520 | 2,546 | 2,700 | 2,546 |
| 2024-03-25 | 2,519 | 2,550 | 2,519 | 2,521 | 2,500 | 2,521 |
| 2024-03-22 | 2,508 | 2,529 | 2,508 | 2,529 | 1,600 | 2,529 |
| 2024-03-21 | 2,500 | 2,508 | 2,500 | 2,508 | 300 | 2,508 |
| 2024-03-19 | 2,499 | 2,514 | 2,498 | 2,512 | 1,800 | 2,512 |
| 2024-03-18 | 2,498 | 2,515 | 2,498 | 2,498 | 5,700 | 2,498 |
| 2024-03-15 | 2,480 | 2,498 | 2,479 | 2,498 | 1,700 | 2,498 |
| 2024-03-14 | 2,464 | 2,479 | 2,460 | 2,470 | 1,600 | 2,470 |
| 2024-03-13 | - | - | - | 2,479 | - | 2,479 |
| 2024-03-12 | 2,466 | 2,498 | 2,465 | 2,498 | 1,000 | 2,498 |
| 2024-03-11 | 2,467 | 2,510 | 2,464 | 2,481 | 2,300 | 2,481 |
| 2024-03-08 | 2,514 | 2,550 | 2,481 | 2,481 | 2,100 | 2,481 |
| 2024-03-07 | 2,486 | 2,536 | 2,485 | 2,514 | 13,000 | 2,514 |
| 2024-03-06 | 2,471 | 2,499 | 2,460 | 2,482 | 3,500 | 2,482 |
| 2024-03-05 | 2,476 | 2,495 | 2,476 | 2,478 | 600 | 2,478 |
| 2024-03-04 | 2,505 | 2,509 | 2,475 | 2,508 | 2,000 | 2,508 |
| 2024-03-01 | 2,491 | 2,518 | 2,483 | 2,517 | 4,500 | 2,517 |
| 2024-02-29 | 2,497 | 2,523 | 2,497 | 2,523 | 2,000 | 2,523 |
| 2024-02-28 | 2,505 | 2,514 | 2,471 | 2,498 | 3,300 | 2,498 |
| 2024-02-27 | 2,508 | 2,527 | 2,508 | 2,509 | 800 | 2,509 |
| 2024-02-26 | 2,531 | 2,547 | 2,507 | 2,508 | 3,800 | 2,508 |
| 2024-02-22 | 2,520 | 2,548 | 2,504 | 2,531 | 2,100 | 2,531 |
| 2024-02-21 | 2,550 | 2,550 | 2,543 | 2,549 | 7,700 | 2,549 |
| 2024-02-20 | 2,550 | 2,568 | 2,547 | 2,550 | 95,400 | 2,550 |
| 2024-02-19 | 2,508 | 2,550 | 2,508 | 2,520 | 1,800 | 2,520 |
| 2024-02-16 | 2,477 | 2,564 | 2,477 | 2,524 | 3,800 | 2,524 |
| 2024-02-15 | 2,471 | 2,490 | 2,469 | 2,476 | 8,600 | 2,476 |
| 2024-02-14 | 2,476 | 2,489 | 2,460 | 2,470 | 5,300 | 2,470 |
| 2024-02-13 | 2,460 | 2,478 | 2,460 | 2,476 | 4,800 | 2,476 |
| 2024-02-09 | 2,498 | 2,550 | 2,488 | 2,490 | 4,700 | 2,490 |
| 2024-02-08 | 2,474 | 2,497 | 2,474 | 2,495 | 3,000 | 2,495 |
| 2024-02-07 | 2,443 | 2,469 | 2,440 | 2,469 | 3,100 | 2,469 |
| 2024-02-06 | 2,490 | 2,490 | 2,450 | 2,458 | 3,800 | 2,458 |
| 2024-02-05 | 2,561 | 2,561 | 2,485 | 2,512 | 7,000 | 2,512 |
| 2024-02-02 | 2,600 | 2,600 | 2,550 | 2,574 | 2,900 | 2,574 |
| 2024-02-01 | 2,672 | 2,672 | 2,563 | 2,608 | 25,800 | 2,608 |
| 2024-01-31 | 2,611 | 2,666 | 2,611 | 2,641 | 11,200 | 2,641 |
| 2024-01-30 | 2,630 | 2,663 | 2,620 | 2,633 | 1,700 | 2,633 |
| 2024-01-29 | 2,652 | 2,652 | 2,597 | 2,630 | 1,800 | 2,630 |
| 2024-01-26 | 2,626 | 2,675 | 2,555 | 2,659 | 7,500 | 2,659 |
| 2024-01-25 | 2,654 | 2,665 | 2,645 | 2,647 | 2,200 | 2,647 |
| 2024-01-24 | 2,650 | 2,666 | 2,650 | 2,665 | 1,000 | 2,665 |
| 2024-01-23 | 2,690 | 2,690 | 2,619 | 2,650 | 5,200 | 2,650 |
| 2024-01-22 | 2,647 | 2,696 | 2,626 | 2,694 | 28,100 | 2,694 |
| 2024-01-19 | 2,697 | 2,697 | 2,612 | 2,637 | 49,300 | 2,637 |
| 2024-01-18 | 2,630 | 2,649 | 2,566 | 2,569 | 7,300 | 2,569 |
| 2024-01-17 | 2,515 | 2,644 | 2,511 | 2,619 | 19,400 | 2,619 |
| 2024-01-16 | 2,400 | 2,549 | 2,400 | 2,511 | 20,500 | 2,511 |
| 2024-01-15 | 2,361 | 2,384 | 2,361 | 2,369 | 4,200 | 2,369 |
| 2024-01-12 | 2,340 | 2,361 | 2,336 | 2,361 | 2,700 | 2,361 |
| 2024-01-11 | 2,345 | 2,358 | 2,334 | 2,350 | 1,100 | 2,350 |
| 2024-01-10 | 2,347 | 2,370 | 2,340 | 2,350 | 7,900 | 2,350 |
| 2024-01-09 | 2,303 | 2,346 | 2,303 | 2,344 | 6,000 | 2,344 |
| 2024-01-05 | 2,335 | 2,340 | 2,295 | 2,340 | 1,700 | 2,340 |
| 2024-01-04 | 2,288 | 2,344 | 2,272 | 2,339 | 5,300 | 2,339 |
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
