4659 (株)エイジスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,262	2,299	2,262	2,288	1,700	2,288
2023-12-28	2,254	2,301	2,254	2,262	1,500	2,262
2023-12-27	2,274	2,297	2,255	2,297	3,800	2,297
2023-12-26	2,286	2,295	2,263	2,291	3,100	2,291
2023-12-25	2,309	2,309	2,298	2,307	3,000	2,307
2023-12-22	2,281	2,300	2,281	2,289	900	2,289
2023-12-21	2,303	2,309	2,281	2,281	3,100	2,281
2023-12-20	2,290	2,308	2,284	2,305	2,400	2,305
2023-12-19	2,291	2,310	2,290	2,299	1,400	2,299
2023-12-18	2,301	2,312	2,301	2,301	2,600	2,301
2023-12-15	2,307	2,318	2,301	2,301	2,200	2,301
2023-12-14	2,261	2,300	2,261	2,300	3,100	2,300
2023-12-13	2,280	2,315	2,279	2,301	11,100	2,301
2023-12-12	2,266	2,293	2,266	2,280	3,200	2,280
2023-12-11	2,270	2,304	2,270	2,280	4,200	2,280
2023-12-08	2,247	2,291	2,233	2,285	5,400	2,285
2023-12-07	2,256	2,256	2,222	2,247	1,400	2,247
2023-12-06	2,243	2,273	2,237	2,239	2,400	2,239
2023-12-05	2,220	2,230	2,207	2,230	2,600	2,230
2023-12-04	2,226	2,241	2,220	2,220	2,700	2,220
2023-12-01	2,218	2,231	2,210	2,226	2,200	2,226
2023-11-30	2,246	2,246	2,213	2,231	1,600	2,231
2023-11-29	2,244	2,252	2,244	2,246	900	2,246
2023-11-28	2,268	2,268	2,240	2,244	3,500	2,244
2023-11-27	2,215	2,250	2,215	2,235	5,700	2,235
2023-11-24	2,214	2,219	2,208	2,210	2,500	2,210
2023-11-22	2,205	2,213	2,200	2,209	7,000	2,209
2023-11-21	2,200	2,209	2,200	2,209	5,100	2,209
2023-11-20	2,201	2,205	2,190	2,200	4,800	2,200
2023-11-17	2,215	2,245	2,200	2,200	13,400	2,200
2023-11-16	2,211	2,230	2,191	2,206	18,900	2,206
2023-11-15	2,191	2,230	2,186	2,187	16,800	2,187
2023-11-14	2,190	2,193	2,179	2,191	6,100	2,191
2023-11-13	2,197	2,197	2,183	2,190	5,000	2,190
2023-11-10	2,190	2,195	2,186	2,187	3,300	2,187
2023-11-09	2,199	2,199	2,188	2,190	1,700	2,190
2023-11-08	2,195	2,208	2,188	2,197	6,400	2,197
2023-11-07	2,207	2,207	2,188	2,200	1,800	2,200
2023-11-06	2,200	2,200	2,184	2,196	6,100	2,196
2023-11-02	2,227	2,227	2,191	2,193	4,200	2,193
2023-11-01	2,234	2,240	2,190	2,199	10,100	2,199
2023-10-31	2,294	2,309	2,276	2,276	4,800	2,276
2023-10-30	2,302	2,319	2,298	2,298	1,300	2,298
2023-10-27	2,309	2,320	2,302	2,313	1,800	2,313
2023-10-26	2,320	2,320	2,309	2,309	300	2,309
2023-10-25	2,315	2,325	2,310	2,320	2,000	2,320
2023-10-24	2,317	2,329	2,315	2,315	3,900	2,315
2023-10-23	2,335	2,335	2,304	2,335	2,700	2,335
2023-10-20	2,319	2,335	2,301	2,335	3,300	2,335
2023-10-19	2,320	2,334	2,310	2,325	2,800	2,325
2023-10-18	2,297	2,320	2,294	2,320	2,000	2,320
2023-10-17	2,312	2,329	2,312	2,324	5,200	2,324
2023-10-16	2,306	2,312	2,297	2,312	3,900	2,312
2023-10-13	2,300	2,308	2,293	2,306	2,800	2,306
2023-10-12	2,307	2,312	2,281	2,311	1,500	2,311
2023-10-11	2,284	2,320	2,284	2,306	2,900	2,306
2023-10-10	2,300	2,320	2,300	2,302	2,800	2,302
2023-10-06	2,324	2,332	2,278	2,300	6,200	2,300
2023-10-05	2,242	2,288	2,242	2,274	6,900	2,274
2023-10-04	2,206	2,239	2,155	2,234	12,600	2,234
2023-10-03	2,248	2,260	2,213	2,226	3,400	2,226
2023-10-02	2,265	2,279	2,252	2,252	4,000	2,252
2023-09-29	2,372	2,372	2,261	2,300	21,700	2,300
2023-09-28	2,320	2,348	2,320	2,322	9,200	2,322
2023-09-27	2,369	2,400	2,360	2,360	17,000	2,360
2023-09-26	2,350	2,363	2,348	2,363	3,500	2,363
2023-09-25	2,337	2,351	2,337	2,347	3,400	2,347
2023-09-22	2,322	2,345	2,322	2,335	1,700	2,335
2023-09-21	2,319	2,346	2,319	2,334	1,500	2,334
2023-09-20	2,332	2,346	2,319	2,319	5,100	2,319
2023-09-19	2,352	2,370	2,332	2,336	7,200	2,336
2023-09-15	2,343	2,359	2,333	2,350	3,800	2,350
2023-09-14	2,352	2,364	2,336	2,342	4,700	2,342
2023-09-13	2,334	2,355	2,330	2,353	10,600	2,353
2023-09-12	2,340	2,344	2,332	2,340	2,800	2,340
2023-09-11	2,350	2,353	2,326	2,336	3,800	2,336
2023-09-08	2,346	2,360	2,345	2,350	2,100	2,350
2023-09-07	2,360	2,369	2,354	2,360	3,100	2,360
2023-09-06	2,360	2,385	2,350	2,359	5,500	2,359
2023-09-05	2,370	2,370	2,345	2,365	10,800	2,365
2023-09-04	2,357	2,379	2,354	2,370	3,800	2,370
2023-09-01	2,315	2,355	2,315	2,355	10,100	2,355
2023-08-31	2,315	2,340	2,315	2,331	3,100	2,331
2023-08-30	2,325	2,360	2,311	2,325	10,500	2,325
2023-08-29	2,300	2,330	2,300	2,325	2,200	2,325
2023-08-28	2,308	2,313	2,280	2,313	5,500	2,313
2023-08-25	2,272	2,339	2,272	2,301	4,800	2,301
2023-08-24	2,250	2,298	2,250	2,279	12,600	2,279
2023-08-23	2,218	2,235	2,218	2,235	5,600	2,235
2023-08-22	2,208	2,226	2,208	2,211	3,200	2,211
2023-08-21	2,203	2,220	2,202	2,217	800	2,217
2023-08-18	2,204	2,224	2,203	2,208	1,400	2,208
2023-08-17	2,234	2,234	2,213	2,213	700	2,213
2023-08-16	2,232	2,256	2,221	2,233	5,500	2,233
2023-08-15	2,211	2,222	2,203	2,221	3,400	2,221
2023-08-14	2,238	2,251	2,200	2,208	7,600	2,208
2023-08-10	2,235	2,238	2,222	2,238	1,800	2,238
2023-08-09	2,228	2,245	2,228	2,245	3,200	2,245
2023-08-08	2,226	2,235	2,222	2,228	3,300	2,228
2023-08-07	2,241	2,241	2,223	2,228	1,700	2,228
2023-08-04	2,224	2,243	2,203	2,243	3,400	2,243
2023-08-03	2,197	2,228	2,195	2,228	3,700	2,228
2023-08-02	2,216	2,216	2,196	2,197	12,500	2,197
2023-08-01	2,221	2,258	2,199	2,201	26,800	2,201
2023-07-31	2,386	2,400	2,386	2,392	7,300	2,392
2023-07-28	2,380	2,390	2,301	2,387	5,500	2,387
2023-07-27	2,400	2,407	2,350	2,380	3,500	2,380
2023-07-26	2,380	2,400	2,380	2,400	3,300	2,400
2023-07-25	2,400	2,403	2,380	2,380	2,300	2,380
2023-07-24	2,388	2,395	2,382	2,395	800	2,395
2023-07-21	2,388	2,407	2,388	2,388	2,200	2,388
2023-07-20	2,400	2,441	2,388	2,388	4,400	2,388
2023-07-19	2,401	2,414	2,400	2,400	3,900	2,400
2023-07-18	2,356	2,407	2,356	2,401	8,800	2,401
2023-07-14	2,332	2,343	2,326	2,340	1,800	2,340
2023-07-13	2,320	2,332	2,320	2,332	4,100	2,332
2023-07-12	2,347	2,347	2,320	2,320	400	2,320
2023-07-11	2,346	2,346	2,315	2,319	800	2,319
2023-07-10	2,351	2,381	2,342	2,346	7,900	2,346
2023-07-07	2,350	2,393	2,350	2,351	2,400	2,351
2023-07-06	2,371	2,383	2,371	2,371	600	2,371
2023-07-05	2,368	2,387	2,368	2,370	1,900	2,370
2023-07-04	2,372	2,373	2,350	2,357	6,700	2,357
2023-07-03	2,381	2,405	2,372	2,372	3,900	2,372
2023-06-30	2,371	2,400	2,369	2,381	2,500	2,381
2023-06-29	2,393	2,412	2,370	2,371	2,700	2,371
2023-06-28	2,409	2,424	2,400	2,410	7,500	2,410
2023-06-27	2,377	2,409	2,377	2,409	1,200	2,409
2023-06-26	2,391	2,401	2,377	2,377	4,100	2,377
2023-06-23	2,388	2,420	2,373	2,410	5,600	2,410
2023-06-22	2,394	2,394	2,350	2,388	3,000	2,388
2023-06-21	2,338	2,417	2,338	2,375	5,100	2,375
2023-06-20	2,328	2,358	2,311	2,338	9,100	2,338
2023-06-19	2,288	2,300	2,260	2,300	3,800	2,300
2023-06-16	2,249	2,304	2,236	2,288	17,500	2,288
2023-06-15	2,204	2,215	2,204	2,206	2,200	2,206
2023-06-14	2,238	2,238	2,203	2,204	4,000	2,204
2023-06-13	2,222	2,222	2,204	2,204	3,900	2,204
2023-06-12	2,248	2,248	2,213	2,216	1,700	2,216
2023-06-09	2,230	2,285	2,205	2,230	3,600	2,230
2023-06-08	2,222	2,240	2,201	2,220	1,500	2,220
2023-06-07	2,230	2,259	2,209	2,222	1,400	2,222
2023-06-06	2,203	2,300	2,203	2,255	3,800	2,255
2023-06-05	2,214	2,297	2,200	2,225	6,000	2,225
2023-06-02	2,193	2,211	2,180	2,206	1,800	2,206
2023-06-01	2,187	2,196	2,175	2,178	3,600	2,178
2023-05-31	2,202	2,221	2,185	2,189	3,600	2,189
2023-05-30	2,250	2,250	2,174	2,202	8,100	2,202
2023-05-29	2,283	2,309	2,230	2,250	4,100	2,250
2023-05-26	2,306	2,306	2,234	2,236	2,700	2,236
2023-05-25	2,300	2,306	2,277	2,306	3,800	2,306
2023-05-24	2,220	2,324	2,220	2,285	7,900	2,285
2023-05-23	2,250	2,250	2,212	2,219	5,800	2,219
2023-05-22	2,250	2,259	2,241	2,250	3,700	2,250
2023-05-19	2,258	2,270	2,255	2,255	3,100	2,255
2023-05-18	2,310	2,310	2,250	2,266	6,800	2,266
2023-05-17	2,312	2,356	2,312	2,314	5,700	2,314
2023-05-16	2,364	2,364	2,315	2,315	3,500	2,315
2023-05-15	2,329	2,366	2,328	2,331	2,400	2,331
2023-05-12	2,354	2,355	2,328	2,328	5,100	2,328
2023-05-11	2,350	2,375	2,338	2,367	2,100	2,367
2023-05-10	2,400	2,400	2,348	2,348	3,600	2,348
2023-05-09	2,357	2,393	2,346	2,365	3,200	2,365
2023-05-08	2,420	2,420	2,350	2,357	4,700	2,357
2023-05-02	2,397	2,397	2,339	2,344	2,900	2,344
2023-05-01	2,357	2,420	2,321	2,388	8,800	2,388
2023-04-28	2,311	2,332	2,311	2,325	1,700	2,325
2023-04-27	2,336	2,350	2,310	2,313	2,500	2,313
2023-04-26	2,346	2,365	2,345	2,353	3,300	2,353
2023-04-25	2,392	2,392	2,346	2,346	1,200	2,346
2023-04-24	2,404	2,404	2,367	2,367	1,400	2,367
2023-04-21	2,412	2,413	2,376	2,404	1,000	2,404
2023-04-20	2,415	2,415	2,405	2,405	1,200	2,405
2023-04-19	2,420	2,425	2,408	2,418	1,900	2,418
2023-04-18	2,437	2,437	2,420	2,420	1,900	2,420
2023-04-17	2,423	2,424	2,410	2,410	600	2,410
2023-04-14	2,440	2,440	2,390	2,397	22,100	2,397
2023-04-13	2,395	2,439	2,395	2,430	4,000	2,430
2023-04-12	2,396	2,400	2,377	2,378	1,400	2,378
2023-04-11	2,423	2,423	2,379	2,396	2,600	2,396
2023-04-10	2,400	2,437	2,400	2,423	2,700	2,423
2023-04-07	2,332	2,439	2,331	2,376	5,300	2,376
2023-04-06	2,350	2,373	2,302	2,349	5,000	2,349
2023-04-05	2,384	2,384	2,350	2,350	2,400	2,350
2023-04-04	2,350	2,383	2,311	2,366	9,800	2,366
2023-04-03	2,300	2,337	2,300	2,314	3,300	2,314
2023-03-31	2,313	2,327	2,288	2,293	6,600	2,293
2023-03-30	2,305	2,325	2,299	2,301	3,000	2,301
2023-03-29	2,358	2,380	2,346	2,374	3,300	2,374
2023-03-28	2,381	2,381	2,351	2,358	2,700	2,358
2023-03-27	2,385	2,385	2,331	2,331	3,700	2,331
2023-03-24	2,297	2,344	2,292	2,315	3,900	2,315
2023-03-23	2,289	2,299	2,217	2,297	4,300	2,297
2023-03-22	2,281	2,281	2,236	2,274	2,600	2,274
2023-03-20	2,274	2,277	2,234	2,239	4,700	2,239
2023-03-17	2,274	2,290	2,230	2,260	3,600	2,260
2023-03-16	2,172	2,274	2,158	2,207	9,400	2,207
2023-03-15	2,285	2,304	2,271	2,272	4,000	2,272
2023-03-14	2,330	2,330	2,259	2,285	5,500	2,285
2023-03-13	2,333	2,344	2,307	2,323	5,200	2,323
2023-03-10	2,350	2,366	2,333	2,333	6,700	2,333
2023-03-09	2,346	2,347	2,331	2,340	2,800	2,340
2023-03-08	2,337	2,345	2,308	2,341	1,700	2,341
2023-03-07	2,325	2,338	2,307	2,337	1,900	2,337
2023-03-06	2,320	2,320	2,299	2,308	4,600	2,308
2023-03-03	2,333	2,333	2,298	2,302	2,100	2,302
2023-03-02	2,310	2,346	2,280	2,310	7,900	2,310
2023-03-01	2,320	2,320	2,295	2,310	5,200	2,310
2023-02-28	2,316	2,351	2,315	2,317	3,300	2,317
2023-02-27	2,354	2,354	2,315	2,315	3,300	2,315
2023-02-24	2,305	2,341	2,298	2,325	6,800	2,325
2023-02-22	2,350	2,350	2,325	2,333	3,800	2,333
2023-02-21	2,350	2,362	2,341	2,350	3,600	2,350
2023-02-20	2,317	2,385	2,317	2,326	6,400	2,326
2023-02-17	2,298	2,324	2,292	2,315	6,200	2,315
2023-02-16	2,300	2,319	2,259	2,280	10,700	2,280
2023-02-15	2,290	2,302	2,261	2,270	6,900	2,270
2023-02-14	2,301	2,323	2,281	2,284	5,400	2,284
2023-02-13	2,281	2,298	2,270	2,292	2,000	2,292
2023-02-10	2,290	2,302	2,249	2,281	5,400	2,281
2023-02-09	2,305	2,317	2,255	2,255	4,400	2,255
2023-02-08	2,240	2,350	2,237	2,290	10,200	2,290
2023-02-07	2,237	2,256	2,206	2,231	2,700	2,231
2023-02-06	2,201	2,260	2,201	2,237	3,100	2,237
2023-02-03	2,248	2,248	2,201	2,201	4,500	2,201
2023-02-02	2,288	2,288	2,218	2,248	4,700	2,248
2023-02-01	2,282	2,288	2,218	2,288	11,900	2,288
2023-01-31	2,364	2,364	2,341	2,360	5,500	2,360
2023-01-30	2,265	2,375	2,265	2,364	6,400	2,364
2023-01-27	2,233	2,257	2,233	2,255	3,200	2,255
2023-01-26	2,242	2,249	2,237	2,242	1,800	2,242
2023-01-25	2,201	2,243	2,201	2,242	3,900	2,242
2023-01-24	2,198	2,209	2,186	2,201	3,000	2,201
2023-01-23	2,194	2,197	2,180	2,197	2,600	2,197
2023-01-20	2,198	2,198	2,163	2,173	4,000	2,173
2023-01-19	2,217	2,217	2,178	2,185	5,000	2,185
2023-01-18	2,200	2,220	2,200	2,219	5,400	2,219
2023-01-17	2,186	2,190	2,170	2,190	5,100	2,190
2023-01-16	2,169	2,181	2,165	2,178	6,500	2,178
2023-01-13	2,169	2,185	2,167	2,167	2,300	2,167
2023-01-12	2,162	2,167	2,151	2,162	4,700	2,162
2023-01-11	2,157	2,160	2,150	2,160	1,500	2,160
2023-01-10	2,150	2,160	2,145	2,153	2,400	2,153
2023-01-06	2,160	2,160	2,143	2,143	3,300	2,143
2023-01-05	2,132	2,153	2,119	2,153	4,600	2,153
2023-01-04	2,188	2,188	2,132	2,132	6,400	2,132

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4659 (株)エイジス の時系列データ [2023年度]

4659 (株)エイジスの時系列データ [2023年度]