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 |
|---|---|---|---|---|---|
| 2025/07/30 | 309 | 318 | 309 | 316 | 60,400 |
| 2025/07/29 | 314 | 314 | 306 | 311 | 58,500 |
| 2025/07/28 | 310 | 315 | 305 | 314 | 105,300 |
| 2025/07/25 | 301 | 308 | 301 | 302 | 67,800 |
| 2025/07/24 | 306 | 306 | 300 | 301 | 57,500 |
| 2025/07/23 | 310 | 310 | 302 | 303 | 79,700 |
| 2025/07/22 | 303 | 308 | 301 | 305 | 187,900 |
| 2025/07/18 | 290 | 296 | 289 | 295 | 73,600 |
| 2025/07/17 | 285 | 288 | 284 | 288 | 41,100 |
| 2025/07/16 | 288 | 288 | 281 | 285 | 45,000 |
| 2025/07/15 | 295 | 298 | 288 | 288 | 143,600 |
| 2025/07/14 | 284 | 290 | 283 | 290 | 40,800 |
| 2025/07/11 | 285 | 285 | 279 | 282 | 51,700 |
| 2025/07/10 | 281 | 286 | 281 | 283 | 47,800 |
| 2025/07/09 | 275 | 280 | 274 | 280 | 23,500 |
| 2025/07/08 | 269 | 276 | 269 | 275 | 26,800 |
| 2025/07/07 | 269 | 270 | 269 | 269 | 12,200 |
| 2025/07/04 | 269 | 271 | 269 | 269 | 19,700 |
| 2025/07/03 | 269 | 272 | 269 | 270 | 26,600 |
| 2025/07/02 | 271 | 273 | 270 | 270 | 45,100 |
| 2025/07/01 | 274 | 277 | 273 | 273 | 17,700 |
| 2025/06/30 | 279 | 279 | 273 | 275 | 41,600 |
| 2025/06/27 | 277 | 284 | 273 | 279 | 30,800 |
| 2025/06/26 | 281 | 281 | 277 | 277 | 11,500 |
| 2025/06/25 | 281 | 281 | 276 | 281 | 29,600 |
| 2025/06/24 | 276 | 280 | 273 | 280 | 42,700 |
| 2025/06/23 | 284 | 284 | 274 | 274 | 81,900 |
| 2025/06/20 | 290 | 295 | 285 | 287 | 105,000 |
| 2025/06/19 | 292 | 294 | 286 | 286 | 84,500 |
| 2025/06/18 | 284 | 290 | 282 | 288 | 75,500 |
| 2025/06/17 | 279 | 285 | 276 | 284 | 87,200 |
| 2025/06/16 | 274 | 280 | 271 | 279 | 45,500 |
| 2025/06/13 | 279 | 279 | 275 | 275 | 40,200 |
| 2025/06/12 | 274 | 279 | 271 | 279 | 22,200 |
| 2025/06/11 | 271 | 274 | 270 | 274 | 37,900 |
| 2025/06/10 | 262 | 268 | 262 | 268 | 27,900 |
| 2025/06/09 | 267 | 278 | 255 | 263 | 331,500 |
| 2025/06/06 | 272 | 273 | 266 | 266 | 30,000 |
| 2025/06/05 | 275 | 277 | 272 | 272 | 28,600 |
| 2025/06/04 | 274 | 277 | 270 | 273 | 41,600 |
| 2025/06/03 | 271 | 274 | 270 | 270 | 33,100 |
| 2025/06/02 | 268 | 279 | 266 | 271 | 157,000 |
| 2025/05/30 | 270 | 270 | 263 | 268 | 25,000 |
| 2025/05/29 | 267 | 272 | 267 | 270 | 38,000 |
| 2025/05/28 | 265 | 266 | 264 | 266 | 10,800 |
| 2025/05/27 | 269 | 269 | 263 | 265 | 22,200 |
| 2025/05/26 | 271 | 271 | 266 | 268 | 30,400 |
| 2025/05/23 | 262 | 269 | 262 | 268 | 42,500 |
| 2025/05/22 | 256 | 268 | 256 | 264 | 68,000 |
| 2025/05/21 | 255 | 260 | 255 | 258 | 27,300 |
| 2025/05/20 | 256 | 259 | 256 | 258 | 15,700 |
| 2025/05/19 | 250 | 258 | 250 | 256 | 55,700 |
| 2025/05/16 | 251 | 252 | 248 | 250 | 53,000 |
| 2025/05/15 | 247 | 251 | 244 | 250 | 76,900 |
| 2025/05/14 | 248 | 249 | 248 | 249 | 8,500 |
| 2025/05/13 | 247 | 249 | 247 | 248 | 18,000 |
| 2025/05/12 | 248 | 249 | 247 | 247 | 12,200 |
| 2025/05/09 | 250 | 250 | 247 | 247 | 7,600 |
| 2025/05/08 | 249 | 251 | 247 | 248 | 53,400 |
| 2025/05/07 | 247 | 258 | 244 | 248 | 207,700 |
| 2025/05/02 | 247 | 249 | 246 | 247 | 11,600 |
| 2025/05/01 | 248 | 248 | 245 | 248 | 12,100 |
| 2025/04/30 | 245 | 248 | 245 | 248 | 6,900 |
| 2025/04/28 | 247 | 249 | 245 | 245 | 23,400 |
| 2025/04/25 | 247 | 247 | 242 | 247 | 45,100 |
| 2025/04/24 | 243 | 251 | 237 | 240 | 119,900 |
| 2025/04/23 | 248 | 254 | 242 | 244 | 301,500 |
| 2025/04/22 | 247 | 258 | 245 | 247 | 165,400 |
| 2025/04/21 | 252 | 252 | 247 | 247 | 84,700 |
| 2025/04/18 | 251 | 254 | 246 | 254 | 102,100 |
| 2025/04/17 | 250 | 256 | 246 | 251 | 654,400 |
| 2025/04/16 | 222 | 227 | 222 | 227 | 11,000 |
| 2025/04/15 | 223 | 225 | 223 | 225 | 8,600 |
| 2025/04/14 | 223 | 223 | 219 | 222 | 18,700 |
| 2025/04/11 | 216 | 220 | 215 | 220 | 21,100 |
| 2025/04/10 | 216 | 221 | 215 | 218 | 34,400 |
| 2025/04/09 | 208 | 208 | 203 | 206 | 19,300 |
| 2025/04/08 | 201 | 218 | 198 | 209 | 78,000 |
| 2025/04/07 | 211 | 218 | 193 | 196 | 193,200 |
| 2025/04/04 | 244 | 244 | 230 | 231 | 65,200 |
| 2025/04/03 | 247 | 248 | 244 | 246 | 26,600 |
| 2025/04/02 | 250 | 250 | 248 | 249 | 7,300 |
| 2025/04/01 | 251 | 251 | 248 | 251 | 7,000 |
| 2025/03/31 | 250 | 251 | 248 | 251 | 19,300 |
| 2025/03/28 | 255 | 255 | 251 | 251 | 11,800 |
| 2025/03/27 | 255 | 255 | 252 | 253 | 13,400 |
| 2025/03/26 | 259 | 259 | 255 | 256 | 24,900 |
| 2025/03/25 | 251 | 258 | 251 | 257 | 33,700 |
| 2025/03/24 | 251 | 253 | 249 | 253 | 29,200 |
| 2025/03/21 | 249 | 252 | 249 | 251 | 7,200 |
| 2025/03/19 | 248 | 251 | 248 | 249 | 19,100 |
| 2025/03/18 | 247 | 250 | 247 | 249 | 23,000 |
| 2025/03/17 | 246 | 249 | 246 | 249 | 59,100 |
| 2025/03/14 | 248 | 248 | 246 | 248 | 22,400 |
| 2025/03/13 | 249 | 249 | 247 | 247 | 9,800 |
| 2025/03/12 | 247 | 249 | 247 | 248 | 8,500 |
| 2025/03/11 | 249 | 249 | 246 | 247 | 23,400 |
| 2025/03/10 | 249 | 250 | 249 | 250 | 10,300 |
| 2025/03/07 | 250 | 251 | 249 | 250 | 8,800 |
| 2025/03/06 | 252 | 254 | 251 | 253 | 33,300 |
| 2025/03/05 | 252 | 254 | 250 | 251 | 41,500 |
| 2025/03/04 | 252 | 253 | 250 | 253 | 31,100 |
| 2025/03/03 | 253 | 255 | 252 | 252 | 28,100 |
| 2025/02/28 | 251 | 252 | 250 | 251 | 19,400 |
| 2025/02/27 | 252 | 254 | 252 | 252 | 15,000 |
| 2025/02/26 | 255 | 255 | 251 | 251 | 38,400 |
| 2025/02/25 | 259 | 259 | 255 | 255 | 24,600 |
| 2025/02/21 | 257 | 258 | 251 | 258 | 30,100 |
| 2025/02/20 | 263 | 263 | 259 | 259 | 28,300 |
| 2025/02/19 | 261 | 264 | 259 | 263 | 53,500 |
| 2025/02/18 | 255 | 263 | 255 | 263 | 60,200 |
| 2025/02/17 | 255 | 255 | 247 | 252 | 89,400 |
| 2025/02/14 | 256 | 262 | 253 | 256 | 115,600 |
| 2025/02/13 | 252 | 257 | 252 | 254 | 47,900 |
| 2025/02/12 | 258 | 258 | 252 | 253 | 68,500 |
| 2025/02/10 | 257 | 258 | 256 | 258 | 18,000 |
| 2025/02/07 | 256 | 258 | 254 | 257 | 25,700 |
| 2025/02/06 | 252 | 257 | 252 | 257 | 23,000 |
| 2025/02/05 | 255 | 255 | 255 | 255 | 7,900 |
| 2025/02/04 | 251 | 256 | 251 | 255 | 17,000 |
| 2025/02/03 | 254 | 254 | 251 | 251 | 24,200 |
| 2025/01/31 | 256 | 256 | 252 | 252 | 32,800 |
| 2025/01/30 | 255 | 258 | 254 | 254 | 27,600 |
| 2025/01/29 | 255 | 255 | 254 | 255 | 11,900 |
| 2025/01/28 | 254 | 258 | 254 | 255 | 34,200 |
| 2025/01/27 | 256 | 257 | 254 | 254 | 33,400 |
| 2025/01/24 | 250 | 255 | 250 | 255 | 52,700 |
| 2025/01/23 | 250 | 250 | 246 | 248 | 23,800 |
| 2025/01/22 | 249 | 251 | 249 | 249 | 16,300 |
| 2025/01/21 | 249 | 250 | 247 | 249 | 23,800 |
| 2025/01/20 | 247 | 250 | 246 | 249 | 19,500 |
| 2025/01/17 | 246 | 248 | 243 | 247 | 25,000 |
| 2025/01/16 | 252 | 253 | 246 | 246 | 41,800 |
| 2025/01/15 | 247 | 251 | 247 | 251 | 42,600 |
| 2025/01/14 | 250 | 251 | 244 | 246 | 53,600 |
| 2025/01/10 | 248 | 251 | 247 | 248 | 44,100 |
| 2025/01/09 | 253 | 253 | 247 | 248 | 51,400 |
| 2025/01/08 | 250 | 255 | 250 | 253 | 33,000 |
| 2025/01/07 | 250 | 252 | 248 | 250 | 33,900 |
| 2025/01/06 | 250 | 252 | 246 | 248 | 76,300 |
| 2024/12/30 | 246 | 252 | 245 | 250 | 73,200 |
| 2024/12/27 | 245 | 247 | 242 | 245 | 82,100 |
| 2024/12/26 | 254 | 254 | 248 | 250 | 114,900 |
| 2024/12/25 | 255 | 255 | 251 | 251 | 87,500 |
| 2024/12/24 | 254 | 255 | 250 | 253 | 96,000 |
| 2024/12/23 | 256 | 258 | 255 | 256 | 61,500 |
| 2024/12/20 | 258 | 260 | 255 | 256 | 54,600 |
| 2024/12/19 | 258 | 259 | 257 | 257 | 46,500 |
| 2024/12/18 | 259 | 260 | 257 | 258 | 30,100 |
| 2024/12/17 | 260 | 263 | 257 | 257 | 77,000 |
| 2024/12/16 | 263 | 266 | 260 | 261 | 111,200 |
| 2024/12/13 | 261 | 263 | 260 | 263 | 47,800 |
| 2024/12/12 | 260 | 261 | 259 | 261 | 57,000 |
| 2024/12/11 | 261 | 262 | 259 | 261 | 84,300 |
| 2024/12/10 | 261 | 262 | 260 | 262 | 32,700 |
| 2024/12/09 | 258 | 261 | 257 | 261 | 49,400 |
| 2024/12/06 | 257 | 260 | 255 | 258 | 36,500 |
| 2024/12/05 | 260 | 261 | 258 | 259 | 31,000 |
| 2024/12/04 | 259 | 262 | 259 | 260 | 22,600 |
| 2024/12/03 | 261 | 262 | 260 | 262 | 31,000 |
| 2024/12/02 | 259 | 263 | 257 | 263 | 35,400 |
| 2024/11/29 | 261 | 262 | 258 | 258 | 34,400 |
| 2024/11/28 | 261 | 263 | 260 | 261 | 22,600 |
| 2024/11/27 | 263 | 263 | 259 | 260 | 25,900 |
| 2024/11/26 | 260 | 263 | 259 | 263 | 17,900 |
| 2024/11/25 | 263 | 263 | 258 | 262 | 45,800 |
| 2024/11/22 | 254 | 259 | 254 | 259 | 30,400 |
| 2024/11/21 | 260 | 260 | 255 | 256 | 21,600 |
| 2024/11/20 | 261 | 263 | 256 | 256 | 51,800 |
| 2024/11/19 | 256 | 261 | 256 | 261 | 25,400 |
| 2024/11/18 | 252 | 259 | 252 | 259 | 44,500 |
| 2024/11/15 | 261 | 261 | 251 | 257 | 133,300 |
| 2024/11/14 | 254 | 264 | 254 | 254 | 83,000 |
| 2024/11/13 | 258 | 259 | 253 | 255 | 74,100 |
| 2024/11/12 | 260 | 262 | 260 | 260 | 16,700 |
| 2024/11/11 | 265 | 265 | 260 | 260 | 12,500 |
| 2024/11/08 | 260 | 265 | 260 | 265 | 28,800 |
| 2024/11/07 | 259 | 263 | 255 | 262 | 37,600 |
| 2024/11/06 | 259 | 260 | 256 | 259 | 37,100 |
| 2024/11/05 | 264 | 264 | 258 | 260 | 22,100 |
| 2024/11/01 | 259 | 263 | 259 | 262 | 36,300 |
| 2024/10/31 | 261 | 263 | 256 | 263 | 46,200 |
| 2024/10/30 | 254 | 265 | 254 | 261 | 93,700 |
| 2024/10/29 | 255 | 257 | 252 | 253 | 53,500 |
| 2024/10/28 | 253 | 256 | 253 | 255 | 21,700 |
| 2024/10/25 | 257 | 257 | 252 | 253 | 40,400 |
| 2024/10/24 | 254 | 255 | 254 | 254 | 14,200 |
| 2024/10/23 | 254 | 255 | 254 | 254 | 10,200 |
| 2024/10/22 | 257 | 257 | 253 | 256 | 43,200 |
| 2024/10/21 | 262 | 262 | 256 | 257 | 54,200 |
| 2024/10/18 | 260 | 262 | 260 | 261 | 28,400 |
| 2024/10/17 | 258 | 261 | 258 | 260 | 23,600 |
| 2024/10/16 | 256 | 259 | 256 | 258 | 20,600 |
| 2024/10/15 | 260 | 260 | 256 | 257 | 35,700 |
| 2024/10/11 | 260 | 262 | 260 | 260 | 15,000 |
| 2024/10/10 | 263 | 263 | 255 | 260 | 30,300 |
| 2024/10/09 | 262 | 263 | 261 | 262 | 37,600 |
| 2024/10/08 | 264 | 264 | 258 | 260 | 46,900 |
| 2024/10/07 | 266 | 266 | 262 | 263 | 27,500 |
| 2024/10/04 | 263 | 267 | 262 | 266 | 30,600 |