KabuInsight

エイジス

4659
スタンダード/サービス業/AJIS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,435.04,440.04,435.04,440.0+5.0+0.11%17,300
2026-03-124,435.04,440.04,435.04,435.00.00.00%8,500
2026-03-114,440.04,440.04,435.04,435.00.00.00%14,300
2026-03-104,435.04,440.04,435.04,435.00.00.00%15,800
2026-03-094,435.04,440.04,435.04,435.00.00.00%32,000
2026-03-064,435.04,440.04,435.04,435.00.00.00%34,800
2026-03-054,435.04,440.04,435.04,435.00.00.00%34,000
2026-03-044,435.04,440.04,435.04,435.00.00.00%33,800
2026-03-034,435.04,440.04,435.04,435.0-5.0-0.11%35,700
2026-03-024,435.04,440.04,435.04,440.0+5.0+0.11%46,400
2026-02-274,435.04,440.04,435.04,435.00.00.00%103,200
2026-02-264,435.04,440.04,435.04,435.00.00.00%42,800
2026-02-254,435.04,440.04,435.04,435.00.00.00%103,200
2026-02-244,435.04,440.04,435.04,435.00.00.00%263,000
2026-02-204,440.04,445.04,435.04,435.0+325.0+7.91%280,500
2026-02-193,770.04,110.03,700.04,110.0+360.0+9.60%43,000
2026-02-183,360.03,820.03,330.03,750.0+390.0+11.61%31,300
2026-02-173,050.03,365.03,050.03,360.0+320.0+10.53%9,100
2026-02-162,960.03,045.02,946.03,040.0+94.0+3.19%5,900
2026-02-132,935.02,947.02,935.02,946.0+11.0+0.37%2,100
2026-02-122,951.02,951.02,935.02,935.0-5.0-0.17%1,400
2026-02-102,945.02,945.02,940.02,940.0-5.0-0.17%1,900
2026-02-092,940.02,970.02,940.02,945.0+3.0+0.10%2,400
2026-02-062,936.02,950.02,935.02,942.0+6.0+0.20%1,100
2026-02-052,934.02,944.02,934.02,936.0-12.0-0.41%900
2026-02-042,974.02,974.02,923.02,948.0-33.0-1.11%2,100
2026-02-033,040.03,040.02,973.02,981.0-74.0-2.42%5,200
2026-02-023,100.03,145.03,030.03,055.0-110.0-3.48%11,900
2026-01-303,055.03,245.03,010.03,165.0+130.0+4.28%14,300
2026-01-293,040.03,040.03,015.03,035.0-5.0-0.16%400
2026-01-282,995.03,055.02,995.03,040.0+20.0+0.66%3,000
2026-01-273,035.03,035.02,990.03,020.0-20.0-0.66%1,100
2026-01-262,990.03,040.02,984.03,040.0+43.0+1.43%3,900
2026-01-232,976.02,997.02,976.02,997.0+11.0+0.37%2,000
2026-01-222,970.02,993.02,970.02,986.0+17.0+0.57%2,300
2026-01-212,956.02,969.02,947.02,969.0+5.0+0.17%16,400
2026-01-202,942.02,970.02,940.02,964.0+17.0+0.58%2,300
2026-01-192,945.02,950.02,945.02,947.0+2.0+0.07%700
2026-01-162,941.02,945.02,937.02,945.0+12.0+0.41%1,600
2026-01-152,924.02,950.02,913.02,933.0+9.0+0.31%5,600
2026-01-142,915.02,924.02,910.02,924.00.00.00%500
2026-01-132,949.02,950.02,913.02,924.0-24.0-0.81%2,800
2026-01-092,918.02,948.02,918.02,948.0+31.0+1.06%400
2026-01-082,927.02,940.02,915.02,917.0+5.0+0.17%1,300
2026-01-072,910.02,920.02,908.02,912.0-23.0-0.78%500
2026-01-062,936.02,940.02,935.02,935.0-1.0-0.03%400
2026-01-052,940.02,953.02,936.02,936.0-24.0-0.81%900
2025-12-302,960.02,960.02,960.02,960.00.00.00%—
2025-12-292,958.02,960.02,919.02,960.0+42.0+1.44%2,100
2025-12-262,915.02,921.02,900.02,918.0+3.0+0.10%2,100
2025-12-252,924.02,924.02,915.02,915.0-9.0-0.31%200
2025-12-242,931.02,931.02,922.02,924.0-36.0-1.22%600
2025-12-232,919.02,960.02,919.02,960.0+32.0+1.09%600
2025-12-222,916.02,929.02,916.02,928.00.00.00%600
2025-12-192,925.02,928.02,925.02,928.0+3.0+0.10%300
2025-12-182,960.02,960.02,921.02,925.0-60.0-2.01%500
2025-12-172,985.02,985.02,985.02,985.0-20.0-0.67%100
2025-12-163,005.03,005.02,966.03,005.00.00.00%700
2025-12-153,000.03,005.03,000.03,005.0+5.0+0.17%1,800
2025-12-123,000.03,005.03,000.03,000.00.00.00%1,700
2025-12-112,979.03,000.02,973.03,000.0+27.0+0.91%1,400
2025-12-102,957.02,973.02,936.02,973.0+40.0+1.36%1,100
2025-12-092,954.02,955.02,908.02,933.0-21.0-0.71%1,300
2025-12-082,954.02,954.02,904.02,954.0+4.0+0.14%1,000
2025-12-052,917.02,950.02,910.02,950.0+40.0+1.37%1,100
2025-12-042,913.02,913.02,886.02,910.0+5.0+0.17%1,800
2025-12-032,924.02,924.02,885.02,905.0-19.0-0.65%400
2025-12-022,887.02,924.02,886.02,924.0+24.0+0.83%400
2025-12-012,901.02,924.02,900.02,900.0-2.0-0.07%500
2025-11-282,912.02,926.02,901.02,902.0-9.0-0.31%1,300
2025-11-272,950.02,955.02,911.02,911.00.00.00%800
2025-11-262,911.02,911.02,911.02,911.00.00.00%—
2025-11-252,911.02,924.02,911.02,911.0+1.0+0.03%1,800
2025-11-212,910.02,910.02,910.02,910.0-1.0-0.03%200
2025-11-202,941.02,941.02,911.02,911.0-30.0-1.02%800
2025-11-192,910.02,957.02,910.02,941.0+31.0+1.07%1,000
2025-11-182,910.02,959.02,910.02,910.0-15.0-0.51%500
2025-11-172,973.02,973.02,875.02,925.0-40.0-1.35%3,000
2025-11-142,875.02,975.02,875.02,965.0+5.0+0.17%2,200
2025-11-132,960.02,975.02,960.02,960.0+34.0+1.16%500
2025-11-122,916.02,950.02,916.02,926.0-24.0-0.81%1,500
2025-11-112,948.02,950.02,930.02,950.0+2.0+0.07%700
2025-11-102,949.02,949.02,919.02,948.0+38.0+1.31%400
2025-11-072,910.02,910.02,910.02,910.00.00.00%—
2025-11-062,910.02,919.02,910.02,910.0+50.0+1.75%800
2025-11-052,914.02,914.02,860.02,860.0-71.0-2.42%1,100
2025-11-042,970.02,970.02,912.02,931.0-19.0-0.64%1,100
2025-10-312,945.02,970.02,924.02,950.0+34.0+1.17%1,300
2025-10-302,913.02,916.02,911.02,916.0-47.0-1.59%1,300
2025-10-292,963.02,963.02,963.02,963.00.00.00%—
2025-10-282,963.02,963.02,963.02,963.00.00.00%300
2025-10-272,964.02,964.02,934.02,963.0-7.0-0.24%900
2025-10-242,927.02,970.02,927.02,970.0+43.0+1.47%1,700
2025-10-232,912.02,927.02,912.02,927.0-21.0-0.71%300
2025-10-222,935.02,949.02,934.02,948.0+14.0+0.48%1,700
2025-10-212,920.02,938.02,912.02,934.0+15.0+0.51%1,600
2025-10-202,929.02,950.02,919.02,919.0+4.0+0.14%800
2025-10-172,940.02,966.02,915.02,915.0-75.0-2.51%1,300
2025-10-162,925.02,990.02,910.02,990.0+65.0+2.22%8,400
2025-10-152,884.02,948.02,884.02,925.0+41.0+1.42%1,800
2025-10-142,913.02,913.02,837.02,884.0-41.0-1.40%1,400
2025-10-102,870.02,951.02,851.02,925.0+5.0+0.17%2,100
2025-10-092,917.02,920.02,917.02,920.0-15.0-0.51%200
2025-10-082,901.02,955.02,901.02,935.0-5.0-0.17%900
2025-10-072,952.02,970.02,920.02,940.0-19.0-0.64%1,100
2025-10-062,950.02,970.02,900.02,959.0+66.0+2.28%2,200
2025-10-032,911.02,947.02,888.02,893.0+32.0+1.12%1,800
2025-10-022,930.02,970.02,833.02,861.0+31.0+1.10%3,600
2025-10-012,981.02,988.02,830.02,830.0-151.0-5.07%4,100
2025-09-303,005.03,030.02,980.02,981.0-49.0-1.62%4,100
2025-09-292,973.03,030.02,966.03,030.0-10.0-0.33%3,100
2025-09-263,020.03,040.03,000.03,040.0+10.0+0.33%1,700
2025-09-253,000.03,030.03,000.03,030.0+30.0+1.00%2,400
2025-09-242,993.03,025.02,993.03,000.0-5.0-0.17%1,900
2025-09-223,000.03,030.03,000.03,005.0+5.0+0.17%1,200
2025-09-192,992.03,000.02,990.03,000.0+5.0+0.17%1,100
2025-09-182,994.03,020.02,991.02,995.0-25.0-0.83%900
2025-09-173,020.03,020.02,991.03,020.0+25.0+0.83%2,600
2025-09-163,000.03,030.02,990.02,995.0+5.0+0.17%3,000
2025-09-122,990.02,990.02,990.02,990.0——200

直近120営業日分を表示