4659東証S信用
業種 サービス業
エイジス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,697 (24/01/19) | 2,150 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,697 (24/01/19) | 2,150 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,540 | 2,578 | 2,461 | 2,485 | -24 | -1.0 | 33,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,580 | 2,585 | 2,012 | 2,126 | -441 | -17.2 | 446,000 |
| 17/03 | 2,715 | 2,790 | 2,425 | 2,567 | -158 | -5.8 | 351,600 |
| 17/02 | 2,725 | 2,845 | 2,515 | 2,725 | -15 | -0.6 | 411,400 |
| 17/01 | 2,720 | 2,950 | 2,695 | 2,740 | 0 | 0.0 | 246,200 |
| 16/12 | 2,655 | 2,805 | 2,605 | 2,740 | +85 | +3.2 | 186,400 |
| 16/11 | 2,500 | 2,975 | 2,500 | 2,655 | +183 | +7.4 | 372,000 |
| 16/10 | 2,575 | 2,745 | 2,427 | 2,472 | -73 | -2.9 | 221,400 |
| 16/09 | 2,530 | 2,615 | 2,307 | 2,545 | +5 | +0.2 | 309,800 |
| 16/08 | 3,050 | 3,310 | 2,510 | 2,540 | -455 | -15.2 | 589,200 |
| 16/07 | 2,775 | 3,045 | 2,430 | 2,995 | +145 | +5.1 | 406,800 |
| 16/06 | 2,065 | 2,990 | 2,057 | 2,850 | +750 | +35.7 | 928,600 |
| 16/05 | 1,637 | 2,595 | 1,630 | 2,100 | +458 | +27.9 | 1,169,800 |
| 16/04 | 1,772 | 1,772 | 1,585 | 1,642 | -120 | -6.8 | 109,800 |
| 16/03 | 1,720 | 1,882 | 1,667 | 1,762 | +15 | +0.9 | 94,600 |
| 16/02 | 1,852 | 1,942 | 1,500 | 1,747 | -53 | -2.9 | 134,600 |
| 16/01 | 1,850 | 1,912 | 1,590 | 1,800 | -50 | -2.7 | 129,600 |
| 15/12 | 1,970 | 1,975 | 1,757 | 1,850 | -125 | -6.3 | 191,000 |
| 15/11 | 1,850 | 2,065 | 1,832 | 1,975 | +135 | +7.3 | 210,000 |
| 15/10 | 1,937 | 2,047 | 1,562 | 1,840 | -100 | -5.2 | 324,200 |
| 15/09 | 2,012 | 2,150 | 1,750 | 1,940 | -72 | -3.6 | 281,400 |
| 15/08 | 1,807 | 2,370 | 1,610 | 2,012 | +195 | +10.7 | 869,000 |
| 15/07 | 1,411 | 1,855 | 1,301 | 1,817 | +412 | +29.3 | 592,800 |
| 15/06 | 1,250 | 1,472 | 1,240 | 1,405 | +150 | +12.0 | 154,600 |
| 15/05 | 1,028 | 1,278 | 1,005 | 1,255 | +208 | +19.9 | 188,200 |
| 15/04 | 1,025 | 1,070 | 1,001 | 1,047 | +21 | +2.1 | 50,600 |
| 15/03 | 1,001 | 1,050 | 1,000 | 1,026 | +26 | +2.6 | 77,400 |
| 15/02 | 1,003 | 1,107 | 963 | 1,000 | -1 | -0.1 | 197,200 |
| 15/01 | 920 | 1,012 | 910 | 1,001 | +81 | +8.8 | 235,600 |
| 14/12 | 877 | 970 | 844 | 920 | +43 | +4.9 | 219,200 |
| 14/11 | 875 | 891 | 868 | 877 | +7 | +0.8 | 134,400 |
▶︎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
