アエリア(3758)の株価時系列情報
アエリア(3758)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 354 | 359 | 336 | 346 | 248,600 |
2024/04/18 | 355 | 366 | 347 | 350 | 155,600 |
2024/04/17 | 344 | 370 | 344 | 358 | 439,100 |
2024/04/16 | 340 | 348 | 337 | 346 | 61,500 |
2024/04/15 | 335 | 344 | 334 | 341 | 51,900 |
2024/04/12 | 348 | 349 | 339 | 341 | 81,600 |
2024/04/11 | 354 | 354 | 343 | 349 | 80,700 |
2024/04/10 | 347 | 356 | 347 | 355 | 70,100 |
2024/04/09 | 353 | 353 | 345 | 347 | 41,400 |
2024/04/08 | 347 | 353 | 344 | 352 | 42,400 |
2024/04/05 | 341 | 351 | 340 | 348 | 95,200 |
2024/04/04 | 363 | 363 | 345 | 347 | 174,300 |
2024/04/03 | 353 | 365 | 350 | 362 | 72,800 |
2024/04/02 | 373 | 383 | 356 | 358 | 297,600 |
2024/04/01 | 373 | 382 | 361 | 379 | 204,100 |
2024/03/29 | 353 | 370 | 353 | 366 | 151,700 |
2024/03/28 | 362 | 366 | 350 | 352 | 168,500 |
2024/03/27 | 356 | 364 | 352 | 362 | 126,600 |
2024/03/26 | 349 | 355 | 342 | 355 | 90,500 |
2024/03/25 | 342 | 350 | 341 | 349 | 79,900 |
2024/03/22 | 349 | 349 | 340 | 340 | 73,300 |
2024/03/21 | 343 | 346 | 342 | 346 | 54,000 |
2024/03/19 | 336 | 341 | 336 | 341 | 33,500 |
2024/03/18 | 336 | 341 | 336 | 337 | 78,300 |
2024/03/15 | 336 | 339 | 333 | 334 | 75,100 |
2024/03/14 | 341 | 343 | 336 | 339 | 70,600 |
2024/03/13 | 352 | 352 | 339 | 341 | 133,400 |
2024/03/12 | 342 | 354 | 341 | 350 | 79,100 |
2024/03/11 | 352 | 357 | 342 | 346 | 201,100 |
2024/03/08 | 371 | 379 | 360 | 360 | 226,400 |
2024/03/07 | 398 | 398 | 368 | 369 | 502,200 |
2024/03/06 | 358 | 383 | 358 | 383 | 578,800 |
2024/03/05 | 345 | 353 | 343 | 353 | 127,400 |
2024/03/04 | 339 | 345 | 337 | 344 | 93,700 |
2024/03/01 | 346 | 353 | 338 | 338 | 184,300 |
2024/02/29 | 354 | 359 | 345 | 346 | 303,200 |
2024/02/28 | 344 | 350 | 342 | 348 | 312,100 |
2024/02/27 | 334 | 346 | 331 | 344 | 282,700 |
2024/02/26 | 315 | 334 | 313 | 330 | 359,800 |
2024/02/22 | 318 | 319 | 310 | 314 | 49,300 |
2024/02/21 | 318 | 319 | 315 | 315 | 29,300 |
2024/02/20 | 325 | 325 | 319 | 319 | 57,700 |
2024/02/19 | 310 | 324 | 310 | 323 | 146,700 |
2024/02/16 | 306 | 315 | 306 | 310 | 105,400 |
2024/02/15 | 325 | 334 | 305 | 306 | 341,400 |
2024/02/14 | 323 | 323 | 317 | 320 | 123,200 |
2024/02/13 | 329 | 329 | 322 | 324 | 129,000 |
2024/02/09 | 333 | 338 | 330 | 330 | 152,000 |
2024/02/08 | 338 | 342 | 330 | 338 | 289,800 |
2024/02/07 | 336 | 344 | 323 | 334 | 735,600 |
2024/02/06 | 316 | 323 | 316 | 320 | 47,800 |
2024/02/05 | 321 | 321 | 314 | 319 | 77,300 |
2024/02/02 | 327 | 327 | 318 | 320 | 112,300 |
2024/02/01 | 326 | 330 | 323 | 326 | 84,900 |
2024/01/31 | 327 | 329 | 322 | 326 | 61,800 |
2024/01/30 | 333 | 333 | 325 | 327 | 127,300 |
2024/01/29 | 315 | 333 | 314 | 329 | 256,400 |
2024/01/26 | 309 | 313 | 307 | 313 | 41,700 |
2024/01/25 | 306 | 310 | 304 | 309 | 49,400 |
2024/01/24 | 304 | 305 | 303 | 304 | 20,300 |
2024/01/23 | 308 | 310 | 303 | 303 | 62,500 |
2024/01/22 | 303 | 307 | 301 | 304 | 30,900 |
2024/01/19 | 305 | 305 | 301 | 301 | 22,200 |
2024/01/18 | 301 | 305 | 301 | 303 | 37,000 |
2024/01/17 | 308 | 309 | 301 | 301 | 84,300 |
2024/01/16 | 312 | 312 | 309 | 309 | 32,400 |
2024/01/15 | 311 | 313 | 310 | 312 | 58,200 |
2024/01/12 | 311 | 320 | 310 | 311 | 231,900 |
2024/01/11 | 306 | 308 | 305 | 306 | 40,700 |
2024/01/10 | 305 | 309 | 305 | 308 | 41,300 |
2024/01/09 | 302 | 306 | 302 | 304 | 39,900 |
2024/01/05 | 301 | 305 | 299 | 302 | 84,400 |
2024/01/04 | 298 | 302 | 297 | 300 | 46,400 |
2023/12/29 | 299 | 300 | 299 | 299 | 32,600 |
2023/12/28 | 298 | 302 | 296 | 301 | 90,600 |
2023/12/27 | 300 | 303 | 298 | 303 | 264,700 |
2023/12/26 | 303 | 303 | 298 | 300 | 69,900 |
2023/12/25 | 302 | 304 | 298 | 300 | 87,500 |
2023/12/22 | 306 | 307 | 299 | 302 | 191,500 |
2023/12/21 | 299 | 303 | 299 | 302 | 50,800 |
2023/12/20 | 300 | 304 | 298 | 302 | 89,500 |
2023/12/19 | 299 | 300 | 297 | 299 | 61,300 |
2023/12/18 | 298 | 300 | 296 | 299 | 53,600 |
2023/12/15 | 299 | 299 | 297 | 298 | 32,900 |
2023/12/14 | 298 | 299 | 297 | 299 | 50,000 |
2023/12/13 | 297 | 298 | 296 | 298 | 135,200 |
2023/12/12 | 300 | 301 | 297 | 297 | 169,200 |
2023/12/11 | 301 | 301 | 297 | 299 | 163,000 |
2023/12/08 | 300 | 303 | 296 | 297 | 315,800 |
2023/12/07 | 304 | 304 | 301 | 302 | 39,100 |
2023/12/06 | 302 | 305 | 301 | 303 | 55,800 |
2023/12/05 | 303 | 303 | 301 | 301 | 32,100 |
2023/12/04 | 303 | 304 | 300 | 302 | 75,700 |
2023/12/01 | 307 | 307 | 303 | 303 | 33,100 |
2023/11/30 | 306 | 307 | 303 | 304 | 31,900 |
2023/11/29 | 305 | 307 | 305 | 307 | 64,400 |
2023/11/28 | 306 | 307 | 305 | 305 | 23,600 |
2023/11/27 | 308 | 308 | 305 | 306 | 40,400 |
2023/11/24 | 307 | 308 | 305 | 307 | 45,700 |
2023/11/22 | 304 | 307 | 303 | 305 | 106,600 |
2023/11/21 | 304 | 305 | 301 | 302 | 166,800 |
2023/11/20 | 301 | 308 | 300 | 302 | 447,600 |
2023/11/17 | 300 | 303 | 298 | 301 | 152,200 |
2023/11/16 | 311 | 313 | 302 | 303 | 163,300 |
2023/11/15 | 310 | 323 | 307 | 312 | 446,000 |
2023/11/14 | 338 | 340 | 335 | 335 | 82,400 |
2023/11/13 | 337 | 341 | 336 | 338 | 34,900 |
2023/11/10 | 335 | 339 | 333 | 336 | 32,500 |
2023/11/09 | 336 | 336 | 330 | 336 | 15,500 |
2023/11/08 | 336 | 342 | 333 | 334 | 54,500 |
2023/11/07 | 334 | 337 | 334 | 334 | 31,400 |
2023/11/06 | 328 | 342 | 328 | 334 | 90,500 |
2023/11/02 | 320 | 325 | 319 | 325 | 66,400 |
2023/11/01 | 319 | 320 | 315 | 319 | 56,600 |
2023/10/31 | 315 | 319 | 311 | 318 | 157,500 |
2023/10/30 | 319 | 322 | 314 | 314 | 123,400 |
2023/10/27 | 322 | 324 | 320 | 323 | 62,900 |
2023/10/26 | 329 | 330 | 320 | 324 | 73,400 |
2023/10/25 | 332 | 335 | 329 | 334 | 38,900 |
2023/10/24 | 327 | 330 | 320 | 330 | 200,800 |
2023/10/23 | 333 | 333 | 327 | 327 | 47,700 |
2023/10/20 | 331 | 336 | 330 | 334 | 38,300 |
2023/10/19 | 334 | 335 | 332 | 335 | 20,600 |
2023/10/18 | 339 | 339 | 334 | 337 | 18,700 |
2023/10/17 | 336 | 337 | 334 | 337 | 111,300 |
2023/10/16 | 337 | 338 | 330 | 330 | 115,400 |
2023/10/13 | 347 | 349 | 340 | 340 | 77,000 |
2023/10/12 | 344 | 349 | 344 | 349 | 52,400 |
2023/10/11 | 347 | 347 | 343 | 344 | 40,600 |
2023/10/10 | 341 | 347 | 341 | 347 | 53,900 |
2023/10/06 | 341 | 342 | 338 | 340 | 28,000 |
2023/10/05 | 336 | 342 | 336 | 339 | 42,700 |
2023/10/04 | 337 | 341 | 333 | 334 | 176,300 |
2023/10/03 | 355 | 355 | 341 | 341 | 280,900 |
2023/10/02 | 362 | 363 | 355 | 358 | 93,200 |
2023/09/29 | 365 | 365 | 360 | 361 | 36,800 |
2023/09/28 | 366 | 367 | 363 | 364 | 39,100 |
2023/09/27 | 365 | 366 | 364 | 366 | 30,000 |
2023/09/26 | 365 | 367 | 364 | 367 | 27,600 |
2023/09/25 | 361 | 367 | 361 | 363 | 52,900 |
2023/09/22 | 362 | 363 | 357 | 361 | 102,000 |
2023/09/21 | 363 | 364 | 361 | 361 | 21,000 |
2023/09/20 | 366 | 367 | 363 | 366 | 38,800 |
2023/09/19 | 367 | 367 | 364 | 366 | 28,100 |
2023/09/15 | 367 | 367 | 365 | 367 | 40,200 |
2023/09/14 | 367 | 369 | 365 | 369 | 47,800 |
2023/09/13 | 361 | 368 | 361 | 368 | 51,200 |
2023/09/12 | 362 | 364 | 359 | 360 | 72,100 |
2023/09/11 | 373 | 378 | 356 | 359 | 284,500 |
2023/09/08 | 377 | 378 | 373 | 373 | 78,400 |
2023/09/07 | 382 | 382 | 378 | 378 | 60,900 |
2023/09/06 | 380 | 383 | 379 | 381 | 43,700 |
2023/09/05 | 376 | 380 | 376 | 378 | 41,900 |
2023/09/04 | 376 | 380 | 374 | 377 | 74,800 |
2023/09/01 | 372 | 375 | 371 | 373 | 102,900 |
2023/08/31 | 370 | 373 | 370 | 371 | 25,100 |
2023/08/30 | 372 | 375 | 368 | 370 | 120,000 |
2023/08/29 | 371 | 373 | 369 | 371 | 59,200 |
2023/08/28 | 368 | 370 | 368 | 370 | 41,100 |
2023/08/25 | 368 | 369 | 367 | 367 | 76,300 |
2023/08/24 | 374 | 376 | 369 | 369 | 63,800 |
2023/08/23 | 373 | 374 | 370 | 374 | 44,600 |
2023/08/22 | 370 | 373 | 368 | 373 | 47,600 |
2023/08/21 | 366 | 374 | 366 | 369 | 143,100 |
2023/08/18 | 359 | 368 | 358 | 364 | 215,500 |
2023/08/17 | 365 | 365 | 355 | 359 | 331,800 |
2023/08/16 | 372 | 372 | 367 | 368 | 284,400 |
2023/08/15 | 388 | 389 | 369 | 374 | 979,300 |
2023/08/14 | 424 | 425 | 417 | 420 | 203,000 |
2023/08/10 | 425 | 426 | 423 | 425 | 76,600 |
2023/08/09 | 424 | 426 | 420 | 426 | 55,500 |
2023/08/08 | 424 | 428 | 422 | 426 | 74,600 |
2023/08/07 | 419 | 422 | 413 | 421 | 80,000 |
2023/08/04 | 417 | 422 | 417 | 420 | 45,800 |
2023/08/03 | 416 | 421 | 416 | 419 | 63,600 |
2023/08/02 | 420 | 425 | 415 | 415 | 92,500 |
2023/08/01 | 420 | 420 | 417 | 418 | 46,300 |
2023/07/31 | 417 | 422 | 416 | 418 | 83,700 |
2023/07/28 | 415 | 416 | 412 | 413 | 72,600 |
2023/07/27 | 414 | 418 | 414 | 418 | 61,000 |
2023/07/26 | 416 | 417 | 414 | 417 | 30,400 |
2023/07/25 | 415 | 421 | 414 | 415 | 93,600 |
2023/07/24 | 408 | 413 | 408 | 412 | 33,500 |
2023/07/21 | 409 | 411 | 407 | 408 | 67,100 |
2023/07/20 | 409 | 412 | 408 | 409 | 30,900 |
2023/07/19 | 412 | 413 | 408 | 409 | 32,700 |
2023/07/18 | 406 | 414 | 406 | 408 | 61,200 |
2023/07/14 | 411 | 413 | 406 | 407 | 61,800 |
2023/07/13 | 401 | 409 | 401 | 409 | 50,400 |
2023/07/12 | 403 | 407 | 402 | 402 | 50,800 |
2023/07/11 | 404 | 407 | 401 | 406 | 59,700 |
2023/07/10 | 404 | 407 | 402 | 404 | 35,800 |
2023/07/07 | 405 | 408 | 400 | 404 | 68,700 |
2023/07/06 | 409 | 409 | 405 | 406 | 67,900 |
2023/07/05 | 408 | 410 | 406 | 410 | 38,900 |
2023/07/04 | 406 | 409 | 404 | 406 | 51,300 |
2023/07/03 | 405 | 409 | 405 | 407 | 34,300 |
2023/06/30 | 403 | 406 | 399 | 404 | 48,600 |
2023/06/29 | 403 | 409 | 403 | 405 | 73,500 |
2023/06/28 | 397 | 407 | 397 | 404 | 41,500 |