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
2016/12/30 1,423 1,456 1,386 1,400 356,900
2016/12/29 1,440 1,490 1,380 1,405 782,400
2016/12/28 1,320 1,513 1,303 1,445 1,387,900
2016/12/27 1,284 1,321 1,260 1,292 157,100
2016/12/26 1,388 1,388 1,268 1,300 238,900
2016/12/22 1,391 1,421 1,345 1,395 227,000
2016/12/21 1,315 1,431 1,303 1,420 645,500
2016/12/20 1,265 1,295 1,250 1,287 74,100
2016/12/19 1,319 1,324 1,271 1,271 75,200
2016/12/16 1,235 1,298 1,235 1,298 121,600
2016/12/15 1,251 1,271 1,222 1,236 71,300
2016/12/14 1,257 1,280 1,246 1,261 71,900
2016/12/13 1,257 1,287 1,221 1,260 100,200
2016/12/12 1,209 1,329 1,205 1,268 158,800
2016/12/09 1,280 1,312 1,261 1,299 79,600
2016/12/08 1,312 1,321 1,275 1,280 119,000
2016/12/07 1,320 1,344 1,296 1,330 112,900
2016/12/06 1,306 1,320 1,282 1,292 88,600
2016/12/05 1,260 1,337 1,250 1,305 164,900
2016/12/02 1,300 1,311 1,258 1,278 163,300
2016/12/01 1,464 1,465 1,283 1,320 441,300
2016/11/30 1,357 1,434 1,352 1,404 156,400
2016/11/29 1,380 1,385 1,349 1,364 114,500
2016/11/28 1,300 1,415 1,295 1,390 452,200
2016/11/25 1,286 1,325 1,281 1,283 73,200
2016/11/24 1,285 1,338 1,272 1,290 103,900
2016/11/22 1,263 1,318 1,245 1,270 127,500
2016/11/21 1,335 1,335 1,252 1,264 203,600
2016/11/18 1,373 1,373 1,331 1,339 122,900
2016/11/17 1,342 1,378 1,321 1,345 200,700
2016/11/16 1,265 1,392 1,250 1,372 427,000
2016/11/15 1,229 1,287 1,203 1,245 142,900
2016/11/14 1,243 1,330 1,231 1,240 265,700
2016/11/11 1,185 1,250 1,177 1,223 186,300
2016/11/10 1,230 1,263 1,191 1,200 233,800
2016/11/09 1,233 1,237 1,003 1,110 546,000
2016/11/08 1,288 1,299 1,209 1,227 260,600
2016/11/07 1,337 1,378 1,265 1,269 368,600
2016/11/04 1,454 1,480 1,272 1,281 767,400
2016/11/02 1,599 1,599 1,406 1,424 586,700
2016/11/01 1,600 1,690 1,560 1,625 753,700
2016/10/31 1,520 1,678 1,502 1,660 1,248,800
2016/10/28 1,500 1,523 1,452 1,488 355,800
2016/10/27 1,512 1,595 1,418 1,445 1,846,400
2016/10/26 1,330 1,600 1,321 1,543 2,705,000
2016/10/25 1,336 1,368 1,290 1,307 378,100
2016/10/24 1,301 1,377 1,260 1,298 533,700
2016/10/21 1,175 1,384 1,168 1,320 1,036,900
2016/10/20 1,278 1,310 1,189 1,192 502,400
2016/10/19 1,182 1,216 1,160 1,188 193,100
2016/10/18 1,250 1,269 1,195 1,210 292,800
2016/10/17 1,275 1,379 1,230 1,301 1,240,100
2016/10/14 1,078 1,144 1,069 1,125 111,500
2016/10/13 1,127 1,127 1,058 1,088 124,900
2016/10/12 1,136 1,155 1,116 1,126 62,300
2016/10/11 1,130 1,170 1,094 1,136 156,900
2016/10/07 1,190 1,198 1,118 1,135 158,800
2016/10/06 1,212 1,216 1,178 1,199 79,400
2016/10/05 1,223 1,223 1,165 1,211 117,400
2016/10/04 1,247 1,275 1,200 1,232 236,100
2016/10/03 1,228 1,394 1,205 1,269 838,800
2016/09/30 1,290 1,294 1,198 1,208 246,300
2016/09/29 1,340 1,350 1,280 1,316 190,500
2016/09/28 1,282 1,325 1,243 1,320 152,500
2016/09/27 1,200 1,283 1,174 1,283 143,800
2016/09/26 1,305 1,328 1,210 1,223 268,800
2016/09/23 1,208 1,305 1,207 1,303 282,500
2016/09/21 1,152 1,267 1,147 1,201 381,700
2016/09/20 1,163 1,205 1,113 1,161 365,100
2016/09/16 1,220 1,288 1,160 1,187 428,600
2016/09/15 1,234 1,344 1,133 1,228 1,215,700
2016/09/14 1,390 1,442 1,195 1,250 660,000
2016/09/13 1,480 1,497 1,360 1,399 507,400
2016/09/12 1,560 1,610 1,481 1,520 394,800
2016/09/09 1,625 1,689 1,530 1,640 1,059,000
2016/09/08 1,609 1,645 1,362 1,545 1,639,800
2016/09/07 1,770 1,830 1,663 1,689 1,968,400
2016/09/06 1,838 1,980 1,611 1,746 5,621,300
2016/09/05 1,500 1,658 1,460 1,658 3,837,000
2016/09/02 1,010 1,358 1,000 1,358 6,855,300
2016/09/01 895 1,060 831 1,060 2,208,200
2016/08/31 908 910 885 910 207,400
2016/08/30 664 760 662 760 145,600
2016/08/29 650 670 637 660 31,500
2016/08/26 659 659 624 632 68,100
2016/08/25 680 684 653 669 30,900
2016/08/24 688 696 679 683 17,400
2016/08/23 686 691 674 687 17,200
2016/08/22 695 695 671 676 50,700
2016/08/19 712 712 697 702 27,500
2016/08/18 701 725 694 724 25,200
2016/08/17 703 714 703 707 8,200
2016/08/16 720 730 707 708 21,700
2016/08/15 730 739 711 724 42,800
2016/08/12 716 731 703 728 30,800
2016/08/10 720 727 707 707 23,400
2016/08/09 715 740 715 718 14,400
2016/08/08 724 741 711 711 18,000
2016/08/05 711 752 711 722 32,400
2016/08/04 722 759 705 714 52,100
2016/08/03 720 732 703 710 19,600
2016/08/02 712 746 712 735 9,600
2016/08/01 715 727 699 723 21,600
2016/07/29 725 725 687 713 50,700
2016/07/28 746 746 702 710 36,500
2016/07/27 762 769 736 746 27,200
2016/07/26 753 765 738 747 18,700
2016/07/25 763 769 738 753 34,100
2016/07/22 761 773 743 746 29,500
2016/07/21 766 786 766 780 29,700
2016/07/20 769 790 753 768 40,000
2016/07/19 780 819 760 784 71,300
2016/07/15 812 817 780 784 57,300
2016/07/14 820 849 807 819 63,100
2016/07/13 883 898 828 834 60,800
2016/07/12 854 868 837 868 60,500
2016/07/11 852 880 835 846 46,400
2016/07/08 835 854 816 837 94,700
2016/07/07 880 894 846 849 54,000
2016/07/06 863 881 830 869 74,300
2016/07/05 907 907 840 878 125,300
2016/07/04 901 964 878 900 397,500
2016/07/01 818 835 810 820 64,700
2016/06/30 800 835 798 810 73,700
2016/06/29 741 811 741 798 93,700
2016/06/28 738 753 718 745 65,000
2016/06/27 730 756 725 753 106,900
2016/06/24 837 863 671 728 302,300
2016/06/23 794 825 763 777 156,700
2016/06/22 815 828 772 791 75,900
2016/06/21 827 870 800 841 137,900
2016/06/20 807 825 780 797 88,200
2016/06/17 733 756 718 747 78,000
2016/06/16 769 800 683 704 164,200
2016/06/15 759 777 738 768 73,000
2016/06/14 865 870 758 759 197,600
2016/06/13 930 930 868 876 146,300
2016/06/10 867 940 863 930 183,200
2016/06/09 868 902 865 865 103,200
2016/06/08 859 885 857 863 62,400
2016/06/07 838 862 831 861 59,900
2016/06/06 812 841 811 835 48,000
2016/06/03 830 841 815 828 44,400
2016/06/02 838 843 802 825 78,900
2016/06/01 844 873 840 853 53,100
2016/05/31 860 861 828 859 56,300
2016/05/30 810 874 809 854 65,300
2016/05/27 816 816 790 810 64,000
2016/05/26 817 831 815 821 60,400
2016/05/25 888 888 797 810 164,700
2016/05/24 905 905 857 888 158,200
2016/05/23 819 903 808 900 430,300
2016/05/20 750 783 735 783 91,900
2016/05/19 725 757 723 744 37,600
2016/05/18 754 775 710 736 67,700
2016/05/17 725 766 725 765 51,700
2016/05/16 730 742 712 721 33,400
2016/05/13 718 766 703 737 58,100
2016/05/12 722 726 708 721 13,600
2016/05/11 722 734 711 725 20,600
2016/05/10 735 760 721 722 36,300
2016/05/09 717 740 708 730 12,100
2016/05/06 727 727 715 715 19,000
2016/05/02 712 729 689 715 34,200
2016/04/28 725 743 710 722 34,300
2016/04/27 725 738 719 730 14,800
2016/04/26 738 747 701 719 58,300
2016/04/25 750 773 727 758 56,200
2016/04/22 730 737 712 735 32,000
2016/04/21 699 748 699 730 80,900
2016/04/20 687 700 681 689 43,100
2016/04/19 705 719 683 691 42,600
2016/04/18 695 695 682 682 20,600
2016/04/15 682 699 682 686 11,800
2016/04/14 710 719 680 691 44,100
2016/04/13 690 715 690 711 15,300
2016/04/12 699 712 692 692 17,900
2016/04/11 690 699 669 689 8,100
2016/04/08 650 700 643 673 44,000
2016/04/07 648 671 637 660 31,900
2016/04/06 643 670 623 658 51,300
2016/04/05 700 700 647 663 68,000
2016/04/04 714 714 690 701 29,000
2016/04/01 735 744 700 701 73,500
2016/03/31 726 760 726 736 87,300
2016/03/30 712 737 712 726 39,300
2016/03/29 705 719 705 711 17,600
2016/03/28 715 720 700 702 24,300
2016/03/25 720 728 702 703 38,200
2016/03/24 688 712 681 705 41,800
2016/03/23 697 701 677 691 61,800
2016/03/22 700 718 694 700 45,300
2016/03/18 722 725 705 709 92,400
2016/03/17 820 835 735 742 143,300
2016/03/16 764 835 755 814 183,500
2016/03/15 748 764 742 764 20,400
2016/03/14 760 760 746 746 31,700
2016/03/11 755 760 727 755 38,600
2016/03/10 735 778 721 765 93,400
2016/03/09 724 724 700 705 13,300
2016/03/08 724 736 693 720 15,600
2016/03/07 749 749 719 724 19,100
2016/03/04 687 738 683 727 35,600
2016/03/03 695 711 690 697 26,700
2016/03/02 746 760 690 702 101,900
2016/03/01 680 682 654 671 20,600
2016/02/29 687 700 672 682 9,900
2016/02/26 692 700 671 686 32,500
2016/02/25 709 719 693 704 27,200
2016/02/24 722 740 708 719 18,000
2016/02/23 765 765 717 744 13,200
2016/02/22 720 750 720 750 10,200
2016/02/19 740 746 722 731 15,800
2016/02/18 749 783 734 760 33,600
2016/02/17 848 867 720 734 167,200
2016/02/16 660 723 657 723 125,300
2016/02/15 600 633 595 623 27,100
2016/02/12 598 612 571 575 45,100
2016/02/10 674 678 603 658 30,000
2016/02/09 681 696 665 684 18,100
2016/02/08 689 724 670 718 6,700
2016/02/05 720 721 683 691 17,300
2016/02/04 730 765 721 730 16,600
2016/02/03 735 749 730 741 21,200
2016/02/02 775 796 751 763 23,500
2016/02/01 774 795 767 790 20,300
2016/01/29 754 769 725 754 15,700
2016/01/28 727 778 727 767 18,500
2016/01/27 754 754 725 750 11,000
2016/01/26 710 742 707 738 19,100
2016/01/25 730 750 701 743 21,200
2016/01/22 710 715 675 698 44,800
2016/01/21 731 763 636 656 86,900
2016/01/20 799 818 759 761 32,600
2016/01/19 773 830 773 818 15,900
2016/01/18 785 797 755 784 23,400
2016/01/15 847 872 827 830 18,500
2016/01/14 843 863 804 863 29,500
2016/01/13 857 880 827 879 34,000
2016/01/12 864 894 820 845 56,500
2016/01/08 881 923 871 885 33,300
2016/01/07 900 921 865 907 49,000
2016/01/06 951 956 905 905 48,300
2016/01/05 935 972 911 970 44,800
2016/01/04 959 1,004 950 950 39,300

このページの先頭へ