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
2013/12/30 1,339 1,428 1,325 1,374 47,500
2013/12/27 1,313 1,449 1,267 1,399 65,000
2013/12/26 1,290 1,330 1,242 1,330 37,000
2013/12/25 1,276 1,330 1,245 1,295 30,400
2013/12/24 1,325 1,350 1,250 1,251 42,600
2013/12/20 1,384 1,387 1,303 1,330 53,600
2013/12/19 1,369 1,500 1,350 1,444 58,500
2013/12/18 1,500 1,529 1,387 1,399 71,100
2013/12/17 1,571 1,775 1,427 1,494 228,000
2013/12/16 1,691 1,691 1,590 1,691 219,200
2013/12/13 1,372 1,548 1,346 1,391 207,800
2013/12/12 1,430 1,430 1,237 1,312 164,600
2013/12/11 2,090 2,090 1,460 1,530 461,200
2013/12/10 1,425 1,690 1,425 1,690 204,800
2013/12/09 1,279 1,442 1,250 1,390 174,500
2013/12/06 1,350 1,350 1,197 1,299 155,500
2013/12/05 1,594 1,638 1,301 1,405 583,600
2013/12/04 1,048 1,338 1,046 1,338 329,100
2013/12/03 1,000 1,046 960 1,038 43,100
2013/12/02 931 986 931 976 29,700
2013/11/29 925 957 925 926 9,200
2013/11/28 923 940 922 922 6,700
2013/11/27 918 945 917 917 18,300
2013/11/26 915 923 914 918 3,100
2013/11/25 925 925 913 916 2,200
2013/11/22 923 925 909 910 8,200
2013/11/21 912 927 906 909 7,800
2013/11/20 905 916 904 907 2,300
2013/11/19 904 911 901 902 2,800
2013/11/18 909 910 901 903 2,900
2013/11/15 898 909 898 909 2,100
2013/11/14 900 910 897 898 10,000
2013/11/13 905 910 900 901 2,900
2013/11/12 901 925 900 900 6,300
2013/11/11 927 927 901 901 5,800
2013/11/08 901 903 900 902 6,600
2013/11/07 907 915 907 908 3,200
2013/11/06 908 924 905 908 3,000
2013/11/05 913 936 896 908 11,100
2013/11/01 930 930 913 913 7,600
2013/10/31 931 948 928 939 9,800
2013/10/30 948 1,050 929 937 55,000
2013/10/29 950 952 941 948 4,700
2013/10/28 958 962 950 950 7,500
2013/10/25 965 965 951 951 3,800
2013/10/24 947 957 943 950 4,800
2013/10/23 955 960 941 947 8,900
2013/10/22 967 967 938 955 7,500
2013/10/21 940 964 940 957 11,700
2013/10/18 939 945 930 940 8,300
2013/10/17 940 946 928 932 4,100
2013/10/16 935 937 925 925 3,300
2013/10/15 963 963 912 950 18,000
2013/10/11 955 965 942 963 4,100
2013/10/10 961 961 935 940 2,800
2013/10/09 934 970 934 961 5,300
2013/10/08 939 939 933 933 3,000
2013/10/07 941 951 932 939 6,200
2013/10/04 960 967 947 952 5,300
2013/10/03 966 994 950 971 5,600
2013/10/02 1,035 1,035 966 966 15,300
2013/10/01 1,000 1,076 983 1,020 30,400
2013/09/30 998 998 970 997 7,700
2013/09/27 960 1,000 959 998 13,000
2013/09/26 933 957 927 957 9,300
2013/09/25 951 953 941 941 6,600
2013/09/24 967 967 947 947 4,900
2013/09/20 979 979 954 954 3,600
2013/09/19 988 988 951 964 7,000
2013/09/18 934 980 934 973 11,900
2013/09/17 940 946 925 932 6,500
2013/09/13 932 945 932 937 3,700
2013/09/12 958 958 926 935 6,800
2013/09/11 946 955 935 947 7,600
2013/09/10 978 999 943 947 9,500
2013/09/09 985 985 944 972 3,400
2013/09/06 973 1,011 940 940 10,500
2013/09/05 933 1,069 925 970 38,000
2013/09/04 915 955 912 935 11,500
2013/09/03 910 934 910 930 4,300
2013/09/02 899 923 895 909 9,800
2013/08/30 904 916 902 907 10,500
2013/08/29 912 917 900 904 12,400
2013/08/28 926 930 911 911 14,100
2013/08/27 938 1,020 913 941 25,800
2013/08/26 971 975 935 938 26,500
2013/08/23 1,123 1,183 984 992 58,500
2013/08/22 1,292 1,382 1,062 1,101 341,200
2013/08/21 932 1,082 931 1,082 43,600
2013/08/20 958 970 932 932 5,200
2013/08/19 921 969 915 954 8,700
2013/08/16 908 910 905 906 3,800
2013/08/15 904 929 904 916 2,500
2013/08/14 934 950 900 901 11,000
2013/08/13 901 939 891 939 3,800
2013/08/12 901 902 883 889 19,800
2013/08/09 923 940 895 905 15,900
2013/08/08 950 960 908 908 8,100
2013/08/07 987 1,002 950 952 8,900
2013/08/06 1,003 1,016 989 999 8,800
2013/08/05 1,000 1,097 985 1,020 13,800
2013/08/02 977 1,015 975 980 11,700
2013/08/01 1,010 1,010 931 963 24,800
2013/07/31 1,045 1,074 990 999 36,500
2013/07/30 1,069 1,155 1,036 1,095 52,500
2013/07/29 1,570 1,600 1,150 1,159 239,400
2013/07/26 1,145 1,365 1,100 1,365 213,800
2013/07/25 951 1,078 951 1,065 31,100
2013/07/24 944 988 935 963 9,900
2013/07/23 948 967 940 944 4,200
2013/07/22 948 948 920 948 7,100
2013/07/19 1,005 1,010 938 954 15,700
2013/07/18 951 972 925 960 10,200
2013/07/17 975 979 970 979 4,500
2013/07/16 975 995 975 988 1,900
2013/07/12 999 1,005 982 982 2,900
2013/07/11 980 1,010 980 995 2,800
2013/07/10 1,010 1,015 979 995 5,900
2013/07/09 1,052 1,054 966 1,008 11,200
2013/07/08 1,060 1,100 1,001 1,029 14,800
2013/07/05 986 1,098 984 1,060 21,700
2013/07/04 1,020 1,095 965 980 40,400
2013/07/03 886 1,015 865 1,005 28,900
2013/07/02 844 875 828 865 10,600
2013/07/01 775 844 775 844 13,900
2013/06/28 809 822 777 790 12,100
2013/06/27 807 810 732 800 40,800
2013/06/26 934 934 835 865 13,500
2013/06/26 1 -> 100.00 分割
2013/06/25 96,200 97,800 93,900 96,400 78
2013/06/24 102,800 104,000 98,600 98,600 40
2013/06/21 95,000 102,600 93,100 102,600 96
2013/06/20 98,000 100,000 97,000 98,700 55
2013/06/19 105,900 106,900 98,000 99,700 142
2013/06/18 99,000 105,600 99,000 102,900 80
2013/06/17 96,100 103,000 95,500 98,000 80
2013/06/14 97,400 100,000 94,900 96,700 128
2013/06/13 94,500 97,400 93,500 96,000 40
2013/06/12 91,500 98,000 91,500 96,000 93
2013/06/11 101,000 101,000 95,100 97,500 109
2013/06/10 97,000 98,800 95,000 98,000 122
2013/06/07 99,800 99,800 89,000 90,300 271
2013/06/06 104,900 108,200 90,100 99,900 284
2013/06/05 113,600 124,000 112,500 112,600 93
2013/06/04 114,800 114,800 110,000 114,600 80
2013/06/03 116,600 116,700 113,200 115,500 132
2013/05/31 120,000 124,000 116,000 116,500 85
2013/05/30 123,000 125,400 114,400 117,000 206
2013/05/29 127,500 131,800 123,100 128,000 439
2013/05/28 117,200 133,500 114,300 133,500 314
2013/05/27 120,000 121,500 113,600 121,400 149
2013/05/24 120,500 128,000 110,900 121,500 442
2013/05/23 138,000 138,000 112,100 113,200 460
2013/05/22 141,000 141,000 125,500 132,000 300
2013/05/21 141,000 145,000 137,000 137,000 375
2013/05/20 145,000 153,900 144,000 151,000 364
2013/05/17 143,000 147,800 133,300 144,000 398
2013/05/16 156,500 157,300 123,200 140,300 597
2013/05/15 172,000 174,400 148,000 152,500 1,013
2013/05/14 153,100 172,000 153,100 167,200 2,227
2013/05/13 202,000 221,300 197,000 202,100 1,434
2013/05/10 205,100 214,000 195,100 195,600 935
2013/05/09 215,000 232,000 205,200 205,200 1,175
2013/05/08 226,500 228,500 208,200 216,000 1,663
2013/05/07 259,900 263,200 219,700 227,100 5,520
2013/05/02 256,900 258,000 246,900 246,900 1,644
2013/05/01 271,900 296,900 270,000 296,900 5,141
2013/04/30 198,000 246,900 189,000 246,900 4,484
2013/04/26 166,900 166,900 166,900 166,900 540
2013/04/25 136,900 136,900 136,900 136,900 123
2013/04/24 106,900 106,900 106,900 106,900 122
2013/04/23 92,000 92,000 90,800 91,900 27
2013/04/22 92,000 92,000 90,800 91,800 19
2013/04/19 92,000 92,000 91,000 92,000 46
2013/04/18 91,800 93,000 90,800 92,000 85
2013/04/17 91,300 92,000 90,900 91,900 62
2013/04/16 90,000 91,500 90,000 90,700 25
2013/04/15 90,100 92,000 90,000 90,500 27
2013/04/12 91,400 91,800 90,000 90,000 23
2013/04/11 90,800 90,800 90,000 90,200 24
2013/04/10 91,000 91,800 90,200 91,100 27
2013/04/09 92,500 92,500 90,000 92,000 65
2013/04/08 92,100 92,100 90,000 90,300 34
2013/04/05 93,100 97,900 92,000 92,000 57
2013/04/04 90,200 92,500 90,200 92,500 18
2013/04/03 94,000 94,000 91,000 91,000 36
2013/04/02 96,100 96,100 92,100 93,900 28
2013/04/01 100,000 100,000 96,000 98,700 13
2013/03/29 96,000 100,000 95,000 100,000 55
2013/03/28 99,000 99,000 97,000 97,000 27
2013/03/27 94,800 98,000 94,800 98,000 18
2013/03/26 97,700 97,800 96,900 97,800 33
2013/03/25 91,000 97,500 91,000 97,500 66
2013/03/22 92,500 93,000 91,100 91,500 24
2013/03/21 91,000 92,000 91,000 91,000 20
2013/03/19 91,900 93,000 91,000 92,000 60
2013/03/18 94,000 95,000 91,900 91,900 53
2013/03/15 90,500 92,700 88,100 92,700 83
2013/03/14 89,100 91,900 89,100 90,500 21
2013/03/13 89,100 89,300 88,800 89,000 40
2013/03/12 91,000 91,000 88,800 89,100 122
2013/03/11 94,700 94,700 90,000 92,000 102
2013/03/08 97,200 98,900 91,000 95,000 48
2013/03/07 105,000 105,000 97,000 97,000 45
2013/03/06 100,900 105,000 98,200 104,000 49
2013/03/05 101,300 101,300 95,000 99,500 44
2013/03/04 92,900 106,500 92,500 101,300 151
2013/03/01 91,000 92,900 90,000 92,000 23
2013/02/28 93,100 93,100 90,000 90,100 48
2013/02/27 94,000 94,800 90,500 90,500 72
2013/02/26 90,000 93,900 90,000 92,000 19
2013/02/25 94,500 95,000 90,100 91,000 46
2013/02/22 100,000 100,000 90,000 90,000 214
2013/02/21 84,000 99,000 84,000 99,000 326
2013/02/20 84,100 84,100 83,000 84,000 21
2013/02/19 85,400 85,400 84,000 84,000 31
2013/02/18 83,600 85,500 83,600 85,500 56
2013/02/15 82,000 83,700 82,000 83,600 20
2013/02/14 82,900 83,000 76,700 82,000 51
2013/02/13 82,500 82,600 82,500 82,500 23
2013/02/12 84,200 84,200 82,500 82,500 36
2013/02/08 84,500 84,500 84,200 84,200 31
2013/02/07 84,100 84,500 84,100 84,500 17
2013/02/06 83,900 84,100 83,900 84,100 27
2013/02/05 83,500 83,900 83,500 83,900 7
2013/02/04 83,900 83,900 83,000 83,100 23
2013/02/01 83,900 84,000 83,900 83,900 25
2013/01/31 84,000 84,000 83,900 83,900 26
2013/01/30 84,000 84,000 83,900 83,900 31
2013/01/29 84,000 84,000 83,800 83,900 32
2013/01/28 78,000 84,000 78,000 84,000 50
2013/01/25 77,900 79,000 77,500 77,900 25
2013/01/24 76,100 76,800 76,000 76,800 12
2013/01/23 75,100 76,000 75,100 76,000 21
2013/01/22 75,100 76,600 75,100 75,100 23
2013/01/21 74,000 76,000 74,000 74,000 61
2013/01/18 72,300 72,300 71,000 71,000 19
2013/01/17 72,300 72,300 72,300 72,300 6
2013/01/16 73,100 74,000 72,300 72,300 42
2013/01/15 73,000 73,100 73,000 73,100 28
2013/01/11 73,400 73,800 73,400 73,800 28
2013/01/10 73,500 73,500 73,400 73,400 18
2013/01/09 72,000 73,500 72,000 73,500 15
2013/01/08 72,800 72,800 72,000 72,000 13
2013/01/07 73,000 73,000 71,200 72,900 19
2013/01/04 69,700 73,200 69,700 73,200 17

このページの先頭へ