エリアクエスト(8912)の株価時系列情報
エリアクエスト(8912)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 |
---|---|---|---|---|---|
2013/12/30 | 117 | 121 | 116 | 119 | 242,700 |
2013/12/27 | 115 | 117 | 114 | 116 | 95,100 |
2013/12/26 | 114 | 117 | 110 | 117 | 159,300 |
2013/12/25 | 109 | 114 | 109 | 111 | 262,700 |
2013/12/24 | 115 | 115 | 107 | 107 | 370,700 |
2013/12/20 | 116 | 116 | 114 | 114 | 74,000 |
2013/12/19 | 116 | 118 | 115 | 116 | 130,200 |
2013/12/18 | 117 | 117 | 115 | 116 | 64,200 |
2013/12/17 | 116 | 117 | 115 | 117 | 156,200 |
2013/12/16 | 122 | 122 | 117 | 117 | 118,700 |
2013/12/13 | 119 | 121 | 119 | 120 | 62,200 |
2013/12/12 | 121 | 121 | 119 | 119 | 39,300 |
2013/12/11 | 123 | 123 | 120 | 122 | 85,000 |
2013/12/10 | 124 | 124 | 120 | 122 | 130,600 |
2013/12/09 | 124 | 129 | 122 | 125 | 491,800 |
2013/12/06 | 120 | 123 | 119 | 123 | 556,800 |
2013/12/05 | 117 | 123 | 116 | 121 | 292,100 |
2013/12/04 | 118 | 118 | 117 | 118 | 94,000 |
2013/12/03 | 118 | 120 | 118 | 118 | 52,000 |
2013/12/02 | 118 | 120 | 117 | 120 | 58,300 |
2013/11/29 | 117 | 119 | 117 | 119 | 30,200 |
2013/11/28 | 118 | 120 | 117 | 117 | 45,600 |
2013/11/27 | 119 | 120 | 117 | 117 | 52,900 |
2013/11/26 | 120 | 120 | 118 | 120 | 67,900 |
2013/11/25 | 120 | 121 | 118 | 119 | 60,600 |
2013/11/22 | 119 | 124 | 119 | 120 | 232,400 |
2013/11/21 | 119 | 122 | 117 | 118 | 109,000 |
2013/11/20 | 119 | 122 | 119 | 119 | 61,400 |
2013/11/19 | 122 | 122 | 120 | 121 | 85,500 |
2013/11/18 | 123 | 126 | 122 | 123 | 159,400 |
2013/11/15 | 124 | 125 | 120 | 121 | 194,700 |
2013/11/14 | 121 | 126 | 117 | 119 | 365,000 |
2013/11/13 | 114 | 126 | 114 | 119 | 561,700 |
2013/11/12 | 113 | 114 | 111 | 114 | 143,100 |
2013/11/11 | 116 | 117 | 114 | 114 | 73,300 |
2013/11/08 | 114 | 118 | 113 | 116 | 137,800 |
2013/11/07 | 117 | 121 | 117 | 118 | 113,700 |
2013/11/06 | 119 | 119 | 116 | 118 | 140,200 |
2013/11/05 | 119 | 120 | 118 | 118 | 36,500 |
2013/11/01 | 121 | 122 | 118 | 118 | 79,500 |
2013/10/31 | 123 | 124 | 118 | 123 | 166,200 |
2013/10/30 | 129 | 129 | 121 | 123 | 320,900 |
2013/10/29 | 127 | 128 | 126 | 126 | 119,700 |
2013/10/28 | 129 | 129 | 127 | 128 | 82,000 |
2013/10/25 | 133 | 133 | 127 | 130 | 248,000 |
2013/10/24 | 131 | 133 | 130 | 130 | 181,300 |
2013/10/23 | 132 | 135 | 129 | 133 | 537,200 |
2013/10/22 | 132 | 145 | 127 | 130 | 1,833,800 |
2013/10/21 | 131 | 137 | 129 | 135 | 301,900 |
2013/10/18 | 127 | 131 | 126 | 130 | 193,900 |
2013/10/17 | 123 | 128 | 123 | 128 | 207,300 |
2013/10/16 | 128 | 130 | 122 | 122 | 240,000 |
2013/10/15 | 129 | 130 | 126 | 127 | 176,500 |
2013/10/11 | 126 | 129 | 125 | 126 | 273,300 |
2013/10/10 | 125 | 127 | 122 | 125 | 196,900 |
2013/10/09 | 119 | 128 | 119 | 123 | 324,200 |
2013/10/08 | 114 | 122 | 112 | 121 | 284,000 |
2013/10/07 | 120 | 122 | 115 | 115 | 158,300 |
2013/10/04 | 122 | 122 | 118 | 121 | 82,700 |
2013/10/03 | 119 | 123 | 118 | 122 | 139,100 |
2013/10/02 | 123 | 127 | 119 | 120 | 283,700 |
2013/10/01 | 131 | 133 | 125 | 125 | 520,600 |
2013/09/30 | 121 | 132 | 121 | 129 | 840,300 |
2013/09/27 | 116 | 122 | 115 | 121 | 310,700 |
2013/09/26 | 112 | 117 | 111 | 115 | 60,300 |
2013/09/25 | 117 | 118 | 112 | 112 | 110,500 |
2013/09/24 | 116 | 116 | 115 | 116 | 42,200 |
2013/09/20 | 116 | 117 | 113 | 116 | 66,900 |
2013/09/19 | 119 | 119 | 114 | 114 | 88,800 |
2013/09/18 | 110 | 119 | 109 | 115 | 408,500 |
2013/09/17 | 110 | 110 | 108 | 109 | 90,100 |
2013/09/13 | 109 | 110 | 108 | 109 | 65,500 |
2013/09/12 | 109 | 112 | 109 | 109 | 195,000 |
2013/09/11 | 111 | 114 | 110 | 114 | 128,300 |
2013/09/10 | 115 | 117 | 108 | 110 | 321,700 |
2013/09/09 | 120 | 120 | 109 | 117 | 597,600 |
2013/09/06 | 105 | 105 | 101 | 103 | 62,600 |
2013/09/05 | 106 | 107 | 104 | 104 | 68,500 |
2013/09/04 | 106 | 106 | 102 | 106 | 122,300 |
2013/09/03 | 108 | 108 | 103 | 105 | 138,400 |
2013/09/02 | 100 | 106 | 98 | 106 | 142,200 |
2013/08/30 | 98 | 100 | 97 | 100 | 82,500 |
2013/08/29 | 102 | 104 | 98 | 99 | 138,700 |
2013/08/28 | 105 | 106 | 97 | 97 | 168,400 |
2013/08/27 | 108 | 109 | 107 | 109 | 20,300 |
2013/08/26 | 108 | 108 | 104 | 106 | 75,600 |
2013/08/23 | 109 | 110 | 108 | 108 | 32,500 |
2013/08/22 | 110 | 110 | 107 | 108 | 58,000 |
2013/08/21 | 112 | 114 | 110 | 111 | 116,800 |
2013/08/20 | 126 | 126 | 111 | 111 | 507,100 |
2013/08/19 | 118 | 124 | 116 | 124 | 386,100 |
2013/08/16 | 109 | 116 | 108 | 116 | 171,000 |
2013/08/15 | 107 | 110 | 107 | 109 | 73,600 |
2013/08/14 | 112 | 112 | 106 | 112 | 195,600 |
2013/08/13 | 107 | 113 | 107 | 112 | 123,200 |
2013/08/12 | 111 | 111 | 107 | 108 | 103,300 |
2013/08/09 | 111 | 113 | 109 | 110 | 84,800 |
2013/08/08 | 112 | 114 | 111 | 112 | 89,600 |
2013/08/07 | 116 | 117 | 112 | 112 | 69,700 |
2013/08/06 | 117 | 117 | 114 | 114 | 61,800 |
2013/08/05 | 118 | 120 | 115 | 117 | 108,300 |
2013/08/02 | 108 | 127 | 108 | 118 | 1,236,200 |
2013/08/01 | 106 | 107 | 103 | 105 | 87,100 |
2013/07/31 | 107 | 110 | 107 | 107 | 50,500 |
2013/07/30 | 102 | 112 | 101 | 109 | 82,700 |
2013/07/29 | 114 | 114 | 104 | 104 | 199,500 |
2013/07/26 | 117 | 117 | 115 | 115 | 101,100 |
2013/07/25 | 120 | 120 | 118 | 118 | 47,300 |
2013/07/24 | 118 | 122 | 116 | 121 | 143,700 |
2013/07/23 | 116 | 119 | 115 | 116 | 105,300 |
2013/07/22 | 117 | 123 | 115 | 118 | 167,400 |
2013/07/19 | 123 | 124 | 119 | 119 | 106,600 |
2013/07/18 | 125 | 125 | 121 | 121 | 107,000 |
2013/07/17 | 126 | 126 | 119 | 120 | 159,700 |
2013/07/16 | 129 | 130 | 124 | 124 | 179,900 |
2013/07/12 | 131 | 132 | 125 | 128 | 136,000 |
2013/07/11 | 125 | 131 | 123 | 130 | 281,900 |
2013/07/10 | 134 | 134 | 124 | 125 | 236,700 |
2013/07/09 | 131 | 134 | 125 | 130 | 456,400 |
2013/07/08 | 133 | 142 | 129 | 134 | 803,400 |
2013/07/05 | 128 | 132 | 123 | 128 | 1,463,300 |
2013/07/04 | 113 | 153 | 113 | 138 | 6,832,900 |
2013/07/03 | 108 | 113 | 106 | 110 | 214,200 |
2013/07/02 | 107 | 110 | 101 | 105 | 242,800 |
2013/07/01 | 108 | 108 | 103 | 107 | 145,000 |
2013/06/28 | 95 | 109 | 94 | 105 | 319,900 |
2013/06/27 | 99 | 100 | 82 | 93 | 217,100 |
2013/06/26 | 105 | 106 | 93 | 99 | 209,500 |
2013/06/25 | 105 | 108 | 102 | 102 | 140,700 |
2013/06/24 | 111 | 116 | 108 | 109 | 128,200 |
2013/06/21 | 109 | 111 | 105 | 110 | 154,000 |
2013/06/20 | 113 | 115 | 112 | 112 | 67,100 |
2013/06/19 | 118 | 122 | 112 | 115 | 244,900 |
2013/06/18 | 108 | 127 | 108 | 116 | 797,700 |
2013/06/17 | 112 | 112 | 107 | 107 | 171,900 |
2013/06/14 | 120 | 120 | 110 | 115 | 206,900 |
2013/06/13 | 113 | 113 | 108 | 109 | 224,800 |
2013/06/12 | 112 | 117 | 110 | 116 | 164,000 |
2013/06/11 | 116 | 123 | 112 | 116 | 272,300 |
2013/06/10 | 120 | 123 | 115 | 121 | 314,400 |
2013/06/07 | 119 | 120 | 97 | 112 | 1,035,600 |
2013/06/06 | 146 | 146 | 102 | 116 | 1,178,000 |
2013/06/05 | 154 | 154 | 144 | 149 | 187,500 |
2013/06/04 | 150 | 152 | 146 | 151 | 170,100 |
2013/06/03 | 156 | 156 | 149 | 150 | 184,600 |
2013/05/31 | 155 | 160 | 153 | 156 | 147,200 |
2013/05/30 | 157 | 158 | 149 | 150 | 240,600 |
2013/05/29 | 154 | 164 | 154 | 162 | 267,900 |
2013/05/28 | 154 | 157 | 149 | 154 | 279,400 |
2013/05/27 | 152 | 166 | 151 | 160 | 131,800 |
2013/05/24 | 164 | 173 | 161 | 167 | 362,000 |
2013/05/23 | 173 | 178 | 155 | 164 | 559,100 |
2013/05/22 | 181 | 181 | 176 | 177 | 232,500 |
2013/05/21 | 189 | 189 | 180 | 182 | 171,200 |
2013/05/20 | 188 | 194 | 185 | 189 | 159,000 |
2013/05/17 | 180 | 192 | 175 | 187 | 289,100 |
2013/05/16 | 182 | 192 | 163 | 180 | 529,000 |
2013/05/15 | 203 | 217 | 185 | 192 | 1,260,200 |
2013/05/14 | 199 | 204 | 196 | 198 | 469,500 |
2013/05/13 | 201 | 212 | 198 | 200 | 1,300,300 |
2013/05/10 | 175 | 218 | 171 | 212 | 5,557,600 |
2013/05/09 | 170 | 179 | 170 | 171 | 701,400 |
2013/05/08 | 175 | 176 | 168 | 169 | 328,000 |
2013/05/07 | 177 | 178 | 174 | 174 | 346,400 |
2013/05/02 | 172 | 175 | 171 | 172 | 320,300 |
2013/05/01 | 172 | 180 | 167 | 172 | 640,800 |
2013/04/30 | 165 | 170 | 163 | 168 | 223,900 |
2013/04/26 | 168 | 171 | 162 | 165 | 262,400 |
2013/04/25 | 170 | 170 | 161 | 166 | 397,500 |
2013/04/24 | 178 | 178 | 170 | 171 | 462,600 |
2013/04/23 | 181 | 182 | 173 | 174 | 710,200 |
2013/04/22 | 170 | 191 | 169 | 186 | 1,734,400 |
2013/04/19 | 161 | 163 | 159 | 163 | 199,400 |
2013/04/18 | 160 | 163 | 158 | 160 | 367,100 |
2013/04/17 | 160 | 174 | 159 | 165 | 758,200 |
2013/04/16 | 155 | 163 | 152 | 160 | 456,700 |
2013/04/15 | 167 | 167 | 149 | 159 | 603,100 |
2013/04/12 | 164 | 173 | 163 | 168 | 608,100 |
2013/04/11 | 183 | 183 | 162 | 169 | 984,400 |
2013/04/10 | 188 | 197 | 169 | 172 | 1,645,000 |
2013/04/09 | 211 | 245 | 180 | 198 | 5,567,900 |
2013/04/08 | 164 | 204 | 158 | 203 | 9,162,400 |
2013/04/05 | 145 | 162 | 135 | 154 | 3,980,000 |
2013/04/04 | 132 | 135 | 128 | 130 | 562,500 |
2013/04/03 | 130 | 139 | 128 | 134 | 916,700 |
2013/04/02 | 115 | 128 | 109 | 123 | 598,500 |
2013/04/01 | 130 | 144 | 121 | 121 | 1,812,200 |
2013/03/29 | 134 | 134 | 128 | 129 | 361,400 |
2013/03/28 | 131 | 135 | 126 | 135 | 507,500 |
2013/03/27 | 125 | 139 | 123 | 132 | 1,258,900 |
2013/03/26 | 128 | 128 | 123 | 123 | 163,500 |
2013/03/25 | 124 | 129 | 124 | 128 | 324,500 |
2013/03/22 | 124 | 125 | 122 | 123 | 202,200 |
2013/03/21 | 127 | 128 | 124 | 126 | 339,600 |
2013/03/19 | 126 | 131 | 126 | 128 | 312,600 |
2013/03/18 | 127 | 128 | 125 | 125 | 225,400 |
2013/03/15 | 136 | 137 | 127 | 128 | 686,600 |
2013/03/14 | 130 | 139 | 130 | 131 | 860,700 |
2013/03/13 | 123 | 145 | 121 | 134 | 2,686,600 |
2013/03/12 | 127 | 127 | 122 | 122 | 308,600 |
2013/03/11 | 127 | 129 | 121 | 125 | 614,700 |
2013/03/08 | 131 | 133 | 126 | 126 | 579,700 |
2013/03/07 | 134 | 140 | 129 | 131 | 1,056,300 |
2013/03/06 | 145 | 148 | 130 | 136 | 1,586,000 |
2013/03/05 | 159 | 173 | 137 | 139 | 5,905,900 |
2013/03/04 | 119 | 156 | 116 | 144 | 7,375,000 |
2013/03/01 | 114 | 117 | 111 | 113 | 925,000 |
2013/02/28 | 109 | 124 | 106 | 111 | 3,063,700 |
2013/02/27 | 109 | 111 | 106 | 106 | 306,100 |
2013/02/26 | 110 | 110 | 106 | 110 | 368,300 |
2013/02/25 | 114 | 115 | 110 | 110 | 400,000 |
2013/02/22 | 112 | 117 | 110 | 113 | 402,400 |
2013/02/21 | 113 | 114 | 110 | 113 | 493,000 |
2013/02/20 | 118 | 119 | 110 | 113 | 716,000 |
2013/02/19 | 122 | 128 | 115 | 117 | 958,200 |
2013/02/18 | 115 | 131 | 111 | 113 | 2,976,100 |
2013/02/15 | 109 | 119 | 99 | 106 | 2,551,900 |
2013/02/14 | 111 | 153 | 111 | 129 | 8,102,900 |
2013/02/13 | 105 | 111 | 102 | 107 | 825,700 |
2013/02/12 | 111 | 116 | 106 | 110 | 819,200 |
2013/02/08 | 121 | 123 | 108 | 114 | 1,722,500 |
2013/02/07 | 140 | 140 | 119 | 125 | 1,942,800 |
2013/02/06 | 144 | 155 | 131 | 140 | 2,486,000 |
2013/02/05 | 130 | 163 | 127 | 136 | 3,331,500 |
2013/02/04 | 137 | 182 | 130 | 132 | 7,698,600 |
2013/02/01 | 110 | 159 | 90 | 147 | 11,702,500 |
2013/01/31 | 110 | 110 | 110 | 110 | 1,162,400 |
2013/01/30 | 53 | 80 | 53 | 80 | 3,622,000 |
2013/01/29 | 56 | 58 | 50 | 50 | 976,300 |
2013/01/29 | 1 -> 100.00 分割 | ||||
2013/01/28 | 6,000 | 6,100 | 5,340 | 6,100 | 8,816 |
2013/01/25 | 4,665 | 5,100 | 4,630 | 5,100 | 10,981 |
2013/01/24 | 4,310 | 4,430 | 4,100 | 4,400 | 4,993 |
2013/01/23 | 4,550 | 5,170 | 4,405 | 4,450 | 8,326 |
2013/01/22 | 4,100 | 4,620 | 4,005 | 4,620 | 7,121 |
2013/01/21 | 3,740 | 4,000 | 3,715 | 3,920 | 6,272 |
2013/01/18 | 3,810 | 4,150 | 3,715 | 3,805 | 12,189 |
2013/01/17 | 3,510 | 4,090 | 3,405 | 4,090 | 20,103 |
2013/01/16 | 3,415 | 3,650 | 3,215 | 3,390 | 12,879 |
2013/01/15 | 3,100 | 3,210 | 3,050 | 3,065 | 2,517 |
2013/01/11 | 3,190 | 3,210 | 2,980 | 3,050 | 3,765 |
2013/01/10 | 3,100 | 3,480 | 3,100 | 3,235 | 15,379 |
2013/01/09 | 3,000 | 3,090 | 2,900 | 3,065 | 2,456 |
2013/01/08 | 3,050 | 3,130 | 2,994 | 3,090 | 2,138 |
2013/01/07 | 2,980 | 3,140 | 2,849 | 2,996 | 2,533 |
2013/01/04 | 3,250 | 3,290 | 2,976 | 3,015 | 5,999 |