日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,969,998 1,979,997 1,889,997 1,939,998 187
2005/12/29 1,999,998 2,049,999 1,949,997 1,959,999 499
2005/12/28 1,889,997 1,989,999 1,879,998 1,969,998 592
2005/12/27 1,949,997 1,949,997 1,849,998 1,869,999 530
2005/12/26 2,079,999 2,079,999 1,949,997 1,949,997 833
2005/12/22 2,199,999 2,239,998 2,079,999 2,109,999 521
2005/12/21 2,089,998 2,319,999 2,079,999 2,159,997 1,730
2005/12/20 2,029,998 2,089,998 2,029,998 2,069,997 510
2005/12/19 2,069,997 2,089,998 1,999,998 2,019,999 432
2005/12/16 2,019,999 2,099,997 2,019,999 2,059,998 482
2005/12/15 2,109,999 2,119,998 2,039,997 2,049,999 409
2005/12/14 2,039,997 2,129,997 2,019,999 2,109,999 869
2005/12/13 2,079,999 2,129,997 1,989,999 2,019,999 1,148
2005/12/12 1,869,999 2,109,999 1,849,998 2,109,999 1,600
2005/12/09 1,799,997 1,859,997 1,789,998 1,849,998 272
2005/12/08 1,849,998 1,889,997 1,789,998 1,789,998 369
2005/12/07 1,869,999 1,899,999 1,789,998 1,869,999 457
2005/12/06 1,899,999 1,899,999 1,829,997 1,839,999 338
2005/12/05 1,829,997 1,899,999 1,799,997 1,899,999 552
2005/12/02 1,789,998 1,819,998 1,759,998 1,799,997 372
2005/12/01 1,729,998 1,789,998 1,699,998 1,779,999 405
2005/11/30 1,699,998 1,709,997 1,669,998 1,709,997 117
2005/11/29 1,709,997 1,719,999 1,669,998 1,699,998 105
2005/11/28 1,749,999 1,769,997 1,699,998 1,699,998 135
2005/11/25 1,699,998 1,749,999 1,629,999 1,739,997 168
2005/11/24 1,749,999 1,759,998 1,679,997 1,699,998 222
2005/11/22 1,779,999 1,789,998 1,739,997 1,749,999 219
2005/11/21 1,739,997 1,779,999 1,719,999 1,759,998 330
2005/11/18 1,889,997 1,919,997 1,709,997 1,729,998 1,017
2005/11/17 1,899,999 1,949,997 1,829,997 1,839,999 529
2005/11/16 1,849,998 1,929,999 1,799,997 1,929,999 383
2005/11/15 1,859,997 1,879,998 1,769,997 1,849,998 532
2005/11/14 1,889,997 1,939,998 1,859,997 1,869,999 509
2005/11/11 1,949,997 1,999,998 1,819,998 1,859,997 1,075
2005/11/10 1,819,998 1,959,999 1,819,998 1,959,999 1,144
2005/11/09 1,729,998 1,839,999 1,699,998 1,809,999 1,406
2005/11/08 1,549,998 1,729,998 1,539,999 1,719,999 1,255
2005/11/07 1,649,997 1,669,998 1,559,997 1,569,999 515
2005/11/04 1,709,997 1,749,999 1,629,999 1,639,998 764
2005/11/02 1,779,999 1,779,999 1,719,999 1,719,999 339
2005/11/01 1,739,997 1,819,998 1,739,997 1,759,998 437
2005/10/31 1,819,998 1,819,998 1,709,997 1,729,998 408
2005/10/28 1,859,997 1,899,999 1,809,999 1,819,998 299
2005/10/27 1,829,997 1,929,999 1,819,998 1,879,998 387
2005/10/26 1,949,997 1,949,997 1,799,997 1,809,999 498
2005/10/25 1,939,998 2,029,998 1,909,998 1,939,998 926
2005/10/24 2,269,998 2,339,997 2,149,998 2,149,998 614
2005/10/21 2,419,998 2,489,997 2,299,998 2,299,998 362
2005/10/20 2,319,999 2,499,999 2,319,999 2,399,997 589
2005/10/19 2,099,997 2,359,998 2,059,998 2,309,997 725
2005/10/18 2,199,999 2,289,999 2,169,999 2,209,998 697
2005/10/17 2,469,999 2,529,996 2,359,998 2,359,998 398
2005/10/14 2,579,997 2,589,996 2,399,997 2,549,997 332
2005/10/13 2,609,997 2,609,997 2,539,998 2,579,997 189
2005/10/12 2,679,996 2,679,996 2,609,997 2,609,997 192
2005/10/11 2,609,997 2,669,997 2,519,997 2,659,998 324
2005/10/07 2,699,997 2,749,998 2,579,997 2,599,998 517
2005/10/06 2,539,998 2,689,998 2,539,998 2,689,998 492
2005/10/05 2,589,996 2,609,997 2,509,998 2,519,997 301
2005/10/04 2,699,997 2,709,996 2,589,996 2,639,997 535
2005/10/03 2,539,998 2,699,997 2,519,997 2,699,997 817
2005/09/30 2,459,997 2,489,997 2,369,997 2,489,997 263
2005/09/29 2,239,998 2,509,998 2,229,999 2,459,997 1,059
2005/09/28 1,979,997 2,399,997 1,959,999 2,279,997 764
2005/09/27 2,139,999 2,189,997 2,009,997 2,019,999 412
2005/09/26 2,339,997 2,349,999 2,229,999 2,229,999 257
2005/09/22 2,339,997 2,449,998 2,229,999 2,339,997 298
2005/09/21 2,419,998 2,449,998 2,359,998 2,359,998 240
2005/09/20 2,539,998 2,539,998 2,429,997 2,439,999 342
2005/09/16 2,459,997 2,559,996 2,419,998 2,539,998 839
2005/09/15 2,489,997 2,519,997 2,429,997 2,429,997 236
2005/09/14 2,399,997 2,519,997 2,359,998 2,509,998 522
2005/09/13 2,499,999 2,579,997 2,449,998 2,459,997 524
2005/09/12 2,519,997 2,679,996 2,359,998 2,539,998 1,606
2005/09/09 2,679,996 2,689,998 2,419,998 2,469,999 2,025
2005/09/08 2,849,997 2,859,996 2,729,997 2,729,997 488
2005/09/07 2,779,998 2,829,996 2,699,997 2,829,996 795
2005/09/06 2,899,998 2,939,997 2,729,997 2,769,996 1,267
2005/09/05 2,689,998 2,869,998 2,509,998 2,839,998 1,570
2005/09/02 2,929,998 2,999,997 2,639,997 2,649,996 1,895
2005/09/01 3,079,998 3,139,998 2,889,996 2,989,998 3,477
2005/08/31 2,889,996 3,049,998 2,829,996 3,029,997 3,355
2005/08/30 2,739,996 3,069,996 2,639,997 2,819,997 5,206
2005/08/29 2,329,998 2,689,998 2,299,998 2,689,998 3,458
2005/08/26 2,349,999 2,479,998 2,249,997 2,289,999 1,797
2005/08/25 2,109,999 2,449,998 2,049,999 2,349,999 3,858
2005/08/24 1,829,997 2,069,997 1,809,999 2,069,997 2,701
2005/08/23 1,989,999 2,019,999 1,769,997 1,769,997 1,496
2005/08/22 1,859,997 1,899,999 1,789,998 1,869,999 690
2005/08/19 1,699,998 1,869,999 1,689,999 1,859,997 909
2005/08/18 1,629,999 1,659,999 1,599,999 1,659,999 157
2005/08/17 1,639,998 1,639,998 1,599,999 1,599,999 119
2005/08/16 1,649,997 1,659,999 1,619,997 1,639,998 101
2005/08/15 1,619,997 1,689,999 1,619,997 1,659,999 145
2005/08/12 1,579,998 1,589,997 1,529,997 1,569,999 103
2005/08/11 1,649,997 1,659,999 1,579,998 1,599,999 126
2005/08/10 1,689,999 1,729,998 1,659,999 1,669,998 134
2005/08/09 1,719,999 1,719,999 1,659,999 1,689,999 232
2005/08/08 1,419,999 1,619,997 1,410,000 1,619,997 219
2005/08/05 1,579,998 1,579,998 1,489,998 1,509,999 164
2005/08/04 1,619,997 1,619,997 1,449,999 1,569,999 323
2005/08/03 1,649,997 1,699,998 1,599,999 1,639,998 161
2005/08/02 1,769,997 1,769,997 1,699,998 1,699,998 148
2005/08/01 1,799,997 1,799,997 1,749,999 1,769,997 93
2005/07/29 1,789,998 1,809,999 1,779,999 1,789,998 66
2005/07/28 1,799,997 1,809,999 1,769,997 1,789,998 91
2005/07/27 1,829,997 1,829,997 1,789,998 1,789,998 103
2005/07/26 1,879,998 1,899,999 1,809,999 1,809,999 335
2005/07/25 1,789,998 1,949,997 1,759,998 1,889,997 932
2005/07/22 1,789,998 1,809,999 1,789,998 1,789,998 95
2005/07/21 1,769,997 1,819,998 1,739,997 1,809,999 128
2005/07/20 1,799,997 1,799,997 1,759,998 1,769,997 233
2005/07/19 1,829,997 1,829,997 1,789,998 1,799,997 176
2005/07/15 1,899,999 1,899,999 1,829,997 1,849,998 211
2005/07/14 1,899,999 1,939,998 1,859,997 1,869,999 556
2005/07/13 1,869,999 1,889,997 1,849,998 1,869,999 194
2005/07/12 1,799,997 1,869,999 1,789,998 1,849,998 290
2005/07/11 1,779,999 1,799,997 1,779,999 1,789,998 102
2005/07/08 1,819,998 1,819,998 1,789,998 1,799,997 161
2005/07/07 1,829,997 1,879,998 1,779,999 1,819,998 227
2005/07/06 1,919,997 1,919,997 1,819,998 1,839,999 278
2005/07/05 1,889,997 1,889,997 1,819,998 1,829,997 130
2005/07/04 1,939,998 1,949,997 1,859,997 1,869,999 237
2005/07/01 1,919,997 1,949,997 1,869,999 1,919,997 299
2005/06/30 2,069,997 2,069,997 1,969,998 1,979,997 364
2005/06/29 2,019,999 2,069,997 2,009,997 2,039,997 634
2005/06/28 1,949,997 2,029,998 1,929,999 1,989,999 890
2005/06/27 1,889,997 1,949,997 1,869,999 1,929,999 371
2005/06/24 1,879,998 1,919,997 1,869,999 1,889,997 477
2005/06/23 1,849,998 1,959,999 1,809,999 1,959,999 708
2005/06/22 1,679,997 1,779,999 1,659,999 1,769,997 258
2005/06/21 1,649,997 1,689,999 1,649,997 1,679,997 85
2005/06/20 1,719,999 1,729,998 1,659,999 1,679,997 82
2005/06/17 1,759,998 1,779,999 1,699,998 1,719,999 133
2005/06/16 1,709,997 1,809,999 1,709,997 1,749,999 502
2005/06/15 1,709,997 1,739,997 1,629,999 1,689,999 441
2005/06/14 1,779,999 1,819,998 1,709,997 1,739,997 507
2005/06/13 1,909,998 1,909,998 1,849,998 1,849,998 207
2005/06/10 1,899,999 1,939,998 1,839,999 1,889,997 349
2005/06/09 1,949,997 2,019,999 1,849,998 1,889,997 1,032
2005/06/08 1,839,999 1,909,998 1,809,999 1,899,999 576
2005/06/07 1,929,999 1,979,997 1,759,998 1,799,997 800
2005/06/06 1,939,998 2,079,999 1,899,999 1,909,998 1,925
2005/06/03 1,889,997 2,139,999 1,859,997 1,969,998 2,905
2005/06/02 1,759,998 1,839,999 1,759,998 1,839,999 536
2005/06/01 1,669,998 1,729,998 1,669,998 1,729,998 306
2005/05/31 1,609,998 1,659,999 1,599,999 1,659,999 176
2005/05/30 1,589,997 1,649,997 1,559,997 1,589,997 196
2005/05/27 1,569,999 1,599,999 1,529,997 1,539,999 189
2005/05/26 1,619,997 1,659,999 1,519,998 1,529,997 161
2005/05/25 1,549,998 1,709,997 1,519,998 1,619,997 391
2005/05/24 1,679,997 1,699,998 1,569,999 1,579,998 264
2005/05/23 1,709,997 1,759,998 1,669,998 1,679,997 381
2005/05/20 1,769,997 1,849,998 1,679,997 1,729,998 1,575
2005/05/19 1,509,999 1,649,997 1,470,000 1,649,997 552
2005/05/18 1,410,000 1,479,999 1,339,998 1,449,999 547
2005/05/17 1,539,999 1,549,998 1,309,998 1,389,999 528
2005/05/16 1,659,999 1,689,999 1,440,000 1,449,999 517
2005/05/13 1,749,999 1,789,998 1,689,999 1,689,999 289
2005/05/12 1,859,997 1,889,997 1,759,998 1,759,998 665
2005/05/11 1,689,999 1,879,998 1,689,999 1,839,999 955
2005/05/10 1,769,997 1,879,998 1,619,997 1,739,997 1,225
2005/05/09 1,949,997 1,949,997 1,779,999 1,789,998 494
2005/05/06 1,999,998 2,029,998 1,929,999 1,949,997 561
2005/05/02 1,929,999 1,999,998 1,889,997 1,939,998 1,075
2005/04/28 1,929,999 2,019,999 1,909,998 1,999,998 1,424
2005/04/27 1,959,999 1,999,998 1,839,999 1,869,999 964
2005/04/26 2,099,997 2,129,997 1,789,998 1,989,999 1,886
2005/04/25 2,299,998 2,419,998 2,029,998 2,069,997 1,475
2005/04/22 2,729,997 2,729,997 2,339,997 2,379,999 2,335
2005/04/21 2,459,997 2,659,998 2,419,998 2,549,997 2,637
2005/04/20 2,529,996 2,779,998 2,379,999 2,579,997 5,170
2005/04/19 2,129,997 2,409,999 2,029,998 2,409,999 4,374
2005/04/18 2,189,997 2,289,999 1,959,999 2,009,997 1,427
2005/04/15 2,349,999 2,469,999 2,249,997 2,299,998 3,092
2005/04/14 2,149,998 2,379,999 2,149,998 2,349,999 2,698
2005/04/13 2,269,998 2,349,999 1,949,997 2,219,997 3,684
2005/04/12 2,349,999 2,499,999 1,949,997 2,009,997 4,903
2005/04/11 2,139,999 2,289,999 1,969,998 2,289,999 4,776
2005/04/08 1,809,999 1,989,999 1,779,999 1,989,999 4,294
2005/04/07 1,549,998 1,689,999 1,489,998 1,689,999 3,950
2005/04/06 1,889,997 1,949,997 1,369,998 1,489,998 4,156
2005/04/05 1,529,997 1,649,997 1,519,998 1,649,997 2,621
2005/04/04 1,230,000 1,449,999 1,219,998 1,449,999 4,005
2005/04/01 1,149,999 1,249,998 1,110,000 1,249,998 1,991
2005/03/31 1,179,999 1,239,999 1,119,999 1,140,000 1,979
2005/03/30 1,099,998 1,249,998 1,069,998 1,140,000 3,936
2005/03/29 987,999 1,059,999 973,998 1,059,999 1,040
2005/03/28 999,999 1,009,998 945,999 957,999 480
2005/03/25 1,050,000 1,119,999 993,999 1,009,998 1,156
2005/03/24 1,140,000 1,209,999 1,039,998 1,039,998 1,427
2005/03/23 1,129,998 1,219,998 1,069,998 1,179,999 4,148
2005/03/22 949,998 1,029,999 939,000 1,029,999 2,070
2005/03/18 889,998 939,999 879,999 930,000 425
2005/03/17 855,999 898,998 849,000 889,998 225
2005/03/16 856,998 864,999 840,000 855,999 76
2005/03/15 859,998 865,998 844,998 847,998 88
2005/03/14 871,998 909,999 856,998 858,000 380
2005/03/11 834,999 873,999 822,999 865,998 93
2005/03/10 837,999 847,998 835,998 837,000 38
2005/03/09 841,998 855,000 834,999 855,000 47
2005/03/08 820,998 859,998 813,999 849,999 84
2005/03/07 849,999 849,999 820,998 825,000 73
2005/03/04 840,999 849,999 834,999 849,999 59
2005/03/03 867,000 873,000 849,999 858,000 101
2005/03/02 889,998 910,998 871,998 879,999 203
2005/03/01 867,999 885,000 855,000 882,000 133
2005/02/28 855,999 864,000 850,998 855,000 68
2005/02/25 834,999 853,998 829,998 844,998 103
2005/02/24 825,999 834,000 816,000 825,999 71
2005/02/23 813,999 819,999 805,998 816,000 55
2005/02/22 849,000 849,999 822,000 822,000 94
2005/02/21 823,998 855,000 811,998 846,000 134
2005/02/18 781,998 820,998 781,998 820,998 91
2005/02/17 793,998 819,000 780,000 792,000 143
2005/02/16 810,000 835,998 774,000 793,998 269
2005/02/15 847,998 849,999 810,000 811,998 182
2005/02/14 873,000 873,000 840,000 849,000 167
2005/02/10 912,000 912,000 849,999 873,000 311
2005/02/09 912,000 951,000 901,998 907,998 278
2005/02/08 949,998 952,998 900,999 909,999 277
2005/02/07 928,998 963,999 909,999 943,998 753
2005/02/04 942,999 954,000 894,000 900,999 580
2005/02/03 897,000 948,999 894,999 913,998 697
2005/02/02 915,000 934,998 895,998 895,998 309
2005/02/01 865,998 924,999 840,999 904,998 475
2005/01/31 880,998 894,000 867,999 870,999 140
2005/01/28 870,000 894,000 864,999 879,999 178
2005/01/27 897,999 900,999 864,999 873,000 249
2005/01/26 921,000 930,999 892,998 900,000 168
2005/01/25 939,999 939,999 909,999 915,000 269
2005/01/24 873,000 936,000 873,000 927,999 820
2005/01/21 855,999 901,998 849,999 873,000 415
2005/01/20 894,999 909,000 864,999 870,000 470
2005/01/19 918,999 951,999 907,998 915,000 911
2005/01/18 877,998 951,999 865,998 909,000 1,611
2005/01/17 999,999 999,999 897,999 897,999 1,036
2005/01/14 1,029,999 1,080,000 975,000 990,000 2,747
2005/01/13 939,999 1,050,000 912,000 1,050,000 4,327
2005/01/12 969,000 1,009,998 931,998 942,999 3,160
2005/01/11 868,998 928,998 867,000 928,998 1,812
2005/01/07 859,998 868,998 828,999 828,999 539
2005/01/06 828,999 858,999 819,999 850,998 1,007
2005/01/05 798,000 843,999 772,998 834,000 810
2005/01/04 849,999 856,998 816,000 825,000 785

このページの先頭へ