エイジア(2352) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/26 2,045.0 2,089.0 2,037.0 2,041.0 42,200
2020/11/25 2,080.0 2,097.0 2,022.0 2,050.0 81,100
2020/11/24 2,100.0 2,133.0 2,094.0 2,098.0 54,400
2020/11/20 2,031.0 2,087.0 2,012.0 2,087.0 46,900
2020/11/19 2,021.0 2,050.0 1,992.0 2,031.0 60,700
2020/11/18 1,963.0 2,060.0 1,951.0 2,060.0 85,100
2020/11/17 2,088.0 2,097.0 1,950.0 1,973.0 101,400
2020/11/16 2,015.0 2,108.0 2,005.0 2,074.0 111,000
2020/11/13 2,076.0 2,083.0 1,991.0 2,039.0 111,200
2020/11/12 2,049.0 2,069.0 1,992.0 2,040.0 140,000
2020/11/11 1,895.0 2,070.0 1,894.0 2,020.0 230,700
2020/11/10 1,937.0 1,948.0 1,855.0 1,895.0 155,100
2020/11/09 1,970.0 2,025.0 1,943.0 1,987.0 172,900
2020/11/06 1,962.0 2,007.0 1,928.0 1,945.0 127,000
2020/11/05 1,871.0 1,945.0 1,863.0 1,903.0 218,800
2020/11/04 1,764.0 1,898.0 1,756.0 1,893.0 267,500
2020/11/02 1,810.0 1,824.0 1,620.0 1,668.0 325,900
2020/10/30 2,000.0 2,018.0 1,900.0 1,930.0 122,700
2020/10/29 1,906.0 1,979.0 1,900.0 1,954.0 129,700
2020/10/28 1,991.0 2,045.0 1,940.0 1,965.0 132,600
2020/10/27 1,929.0 2,037.0 1,906.0 2,010.0 188,700
2020/10/26 2,095.0 2,095.0 2,007.0 2,009.0 181,500
2020/10/23 2,152.0 2,168.0 2,057.0 2,133.0 208,900
2020/10/22 2,252.0 2,290.0 2,133.0 2,152.0 239,200
2020/10/21 2,446.0 2,452.0 2,287.0 2,316.0 208,500
2020/10/20 2,350.0 2,456.0 2,346.0 2,455.0 224,700
2020/10/19 2,450.0 2,463.0 2,231.0 2,300.0 263,800
2020/10/16 2,459.0 2,535.0 2,405.0 2,446.0 201,000
2020/10/15 2,557.0 2,561.0 2,450.0 2,531.0 207,100
2020/10/14 2,545.0 2,636.0 2,414.0 2,555.0 387,700
2020/10/13 2,394.0 2,580.0 2,380.0 2,540.0 381,900
2020/10/12 2,426.0 2,435.0 2,314.0 2,344.0 285,300
2020/10/09 2,491.0 2,514.0 2,392.0 2,444.0 274,200
2020/10/08 2,577.0 2,595.0 2,488.0 2,525.0 265,700
2020/10/07 2,710.0 2,720.0 2,566.0 2,598.0 245,000
2020/10/06 2,864.0 2,873.0 2,678.0 2,724.0 319,500
2020/10/05 2,798.0 2,932.0 2,757.0 2,855.0 443,400
2020/10/02 2,550.0 2,839.0 2,506.0 2,699.0 573,400
2020/10/01 2,380.0 2,380.0 2,380.0 2,380.0 -
2020/09/30 2,450.0 2,450.0 2,369.0 2,380.0 61,400
2020/09/29 2,332.0 2,421.0 2,305.0 2,408.0 103,000
2020/09/28 2,385.0 2,467.0 2,292.0 2,368.0 197,000
2020/09/25 2,278.0 2,390.0 2,268.0 2,368.0 172,800
2020/09/24 2,293.0 2,315.0 2,248.0 2,269.0 103,600
2020/09/23 2,337.0 2,386.0 2,280.0 2,301.0 159,700
2020/09/18 2,300.0 2,450.0 2,239.0 2,336.0 653,800
2020/09/17 2,165.0 2,220.0 2,132.0 2,209.0 101,500
2020/09/16 2,238.0 2,238.0 2,160.0 2,181.0 99,000
2020/09/15 2,169.0 2,240.0 2,150.0 2,188.0 139,600
2020/09/14 2,080.0 2,206.0 2,038.0 2,144.0 151,900