！決算発表予定日 2021/05/11
2352東証１信用
業種 情報・通信業
エイジア 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 1,975 (21/01/25) | 1,580 (21/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 1,751 | 1,783 | 1,751 | 1,780 | +21 | +1.2 | 17,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/8 | 1,770 | 1,770 | 1,740 | 1,759 | -22 | -1.2 | 22,000 |
| 4/7 | 1,772 | 1,793 | 1,750 | 1,781 | +9 | +0.5 | 24,400 |
| 4/6 | 1,789 | 1,809 | 1,758 | 1,772 | +2 | +0.1 | 23,500 |
| 4/5 | 1,770 | 1,780 | 1,748 | 1,770 | +5 | +0.3 | 23,600 |
| 4/2 | 1,765 | 1,779 | 1,752 | 1,765 | 0 | 0.0 | 13,400 |
| 4/1 | 1,731 | 1,769 | 1,718 | 1,765 | +27 | +1.6 | 20,700 |
| 3/31 | 1,725 | 1,757 | 1,720 | 1,738 | +15 | +0.9 | 19,900 |
| 3/30 | 1,750 | 1,767 | 1,723 | 1,723 | -45 | -2.6 | 31,000 |
| 3/29 | 1,810 | 1,815 | 1,749 | 1,768 | -34 | -1.9 | 42,200 |
| 3/26 | 1,749 | 1,819 | 1,747 | 1,802 | +60 | +3.4 | 37,200 |
| 3/25 | 1,740 | 1,760 | 1,701 | 1,742 | +6 | +0.4 | 23,900 |
| 3/24 | 1,774 | 1,780 | 1,717 | 1,736 | -44 | -2.5 | 29,900 |
| 3/23 | 1,810 | 1,820 | 1,777 | 1,780 | -11 | -0.6 | 41,100 |
| 3/22 | 1,809 | 1,813 | 1,772 | 1,791 | -1 | -0.1 | 48,300 |
| 3/19 | 1,769 | 1,798 | 1,752 | 1,792 | +9 | +0.5 | 35,100 |
| 3/18 | 1,789 | 1,789 | 1,768 | 1,783 | -6 | -0.3 | 16,200 |
| 3/17 | 1,794 | 1,806 | 1,782 | 1,789 | 0 | 0.0 | 14,900 |
| 3/16 | 1,754 | 1,790 | 1,753 | 1,789 | +22 | +1.3 | 18,400 |
| 3/15 | 1,780 | 1,783 | 1,760 | 1,767 | -13 | -0.7 | 21,900 |
| 3/12 | 1,755 | 1,794 | 1,717 | 1,780 | +34 | +2.0 | 49,000 |
| 3/11 | 1,714 | 1,755 | 1,707 | 1,746 | +18 | +1.0 | 44,700 |
| 3/10 | 1,714 | 1,744 | 1,687 | 1,728 | +47 | +2.8 | 48,800 |
| 3/9 | 1,673 | 1,688 | 1,623 | 1,681 | +30 | +1.8 | 46,500 |
| 3/8 | 1,651 | 1,672 | 1,634 | 1,651 | +7 | +0.4 | 30,600 |
| 3/5 | 1,634 | 1,653 | 1,580 | 1,644 | -1 | -0.1 | 37,000 |
| 3/4 | 1,665 | 1,665 | 1,601 | 1,645 | -34 | -2.0 | 53,900 |
| 3/3 | 1,718 | 1,718 | 1,665 | 1,679 | +1 | +0.1 | 22,400 |
| 3/2 | 1,726 | 1,728 | 1,653 | 1,678 | -8 | -0.5 | 24,000 |
| 3/1 | 1,654 | 1,687 | 1,645 | 1,686 | +16 | +1.0 | 27,300 |
| 2/26 | 1,640 | 1,699 | 1,620 | 1,670 | -5 | -0.3 | 55,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて