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
2018/12/28 470 485 470 474 204,600
2018/12/27 487 490 471 482 262,500
2018/12/26 434 462 426 451 370,800
2018/12/25 439 450 421 423 722,900
2018/12/21 457 484 438 479 899,500
2018/12/20 485 502 458 465 516,800
2018/12/19 484 504 484 497 415,300
2018/12/18 499 504 476 484 505,900
2018/12/17 525 529 513 514 354,400
2018/12/14 545 546 520 529 267,600
2018/12/13 533 548 531 538 203,800
2018/12/12 520 539 512 531 267,200
2018/12/11 534 540 515 518 225,400
2018/12/10 548 548 522 525 298,200
2018/12/07 572 572 551 554 233,400
2018/12/06 586 595 554 563 549,500
2018/12/05 583 610 581 591 291,900
2018/12/04 596 611 591 592 409,200
2018/12/03 580 607 578 588 423,700
2018/11/30 596 600 570 570 397,700
2018/11/29 607 629 603 603 447,000
2018/11/28 581 609 580 598 319,900
2018/11/27 580 599 580 585 254,100
2018/11/26 556 587 555 579 406,600
2018/11/22 552 569 548 562 228,700
2018/11/21 541 565 541 552 244,600
2018/11/20 543 571 535 554 370,500
2018/11/19 513 558 513 552 525,800
2018/11/16 543 549 512 519 666,400
2018/11/15 560 575 540 552 1,253,400
2018/11/14 642 667 632 640 272,400
2018/11/13 639 652 628 632 253,100
2018/11/12 668 674 659 663 184,200
2018/11/09 665 690 665 675 183,300
2018/11/08 681 687 662 672 326,100
2018/11/07 658 681 654 661 368,900
2018/11/06 675 685 656 656 251,100
2018/11/05 664 699 660 674 434,100
2018/11/02 640 683 639 674 458,300
2018/11/01 640 652 630 635 275,000
2018/10/31 617 647 609 645 412,900
2018/10/30 574 613 566 608 528,300
2018/10/29 603 616 583 584 565,700
2018/10/26 628 640 592 598 530,800
2018/10/25 640 643 615 615 617,100
2018/10/24 686 691 669 670 320,800
2018/10/23 705 709 680 681 258,500
2018/10/22 698 709 686 704 223,700
2018/10/19 705 711 696 696 278,900
2018/10/18 724 739 711 712 213,900
2018/10/17 738 744 724 728 269,600
2018/10/16 716 727 707 726 232,600
2018/10/15 729 735 713 713 257,400
2018/10/12 702 740 702 735 370,900
2018/10/11 691 717 684 711 695,200
2018/10/10 738 757 730 747 352,600
2018/10/09 768 769 726 727 432,700
2018/10/05 781 789 764 767 366,300
2018/10/04 803 804 785 793 414,300
2018/10/03 817 820 800 801 462,300
2018/10/02 821 839 815 815 319,800
2018/10/01 822 836 813 825 405,600
2018/09/28 824 845 817 823 468,700
2018/09/27 832 836 814 816 449,500
2018/09/26 836 855 831 832 326,000
2018/09/25 832 849 817 833 342,400
2018/09/21 826 840 823 834 292,900
2018/09/20 848 852 819 826 361,700
2018/09/19 850 860 839 841 323,800
2018/09/18 850 863 833 845 326,300
2018/09/14 812 851 803 844 454,400
2018/09/13 794 826 791 813 390,200
2018/09/12 852 859 798 804 903,200
2018/09/11 880 880 851 858 348,900
2018/09/10 881 887 854 868 594,400
2018/09/07 886 896 872 874 549,000
2018/09/06 927 929 893 901 554,900
2018/09/05 945 961 931 934 454,900
2018/09/04 973 980 936 939 582,700
2018/09/03 975 982 942 958 709,700
2018/08/31 1,040 1,048 1,007 1,010 1,120,700
2018/08/30 1,015 1,181 1,015 1,080 3,540,700
2018/08/29 966 1,026 947 1,003 1,172,900
2018/08/28 961 978 923 941 632,300
2018/08/27 915 973 915 950 778,700
2018/08/24 901 920 893 920 289,100
2018/08/23 908 927 903 905 422,800
2018/08/22 881 907 867 900 432,400
2018/08/21 881 884 854 879 493,100
2018/08/20 912 932 885 895 520,900
2018/08/17 915 942 901 920 485,000
2018/08/16 938 939 901 915 753,800
2018/08/15 971 1,049 910 934 2,324,200
2018/08/14 1,191 1,226 1,175 1,196 371,300
2018/08/13 1,213 1,232 1,164 1,172 529,600
2018/08/10 1,265 1,286 1,248 1,255 178,900
2018/08/09 1,272 1,297 1,264 1,270 266,700
2018/08/08 1,290 1,291 1,250 1,276 344,000
2018/08/07 1,280 1,319 1,271 1,301 259,200
2018/08/06 1,352 1,359 1,286 1,286 446,200
2018/08/03 1,432 1,438 1,372 1,373 293,100
2018/08/02 1,405 1,442 1,404 1,435 264,100
2018/08/01 1,375 1,420 1,367 1,410 237,500
2018/07/31 1,385 1,389 1,352 1,382 241,000
2018/07/30 1,376 1,427 1,367 1,398 253,600
2018/07/27 1,390 1,395 1,346 1,385 208,900
2018/07/26 1,342 1,396 1,328 1,379 237,000
2018/07/25 1,364 1,389 1,340 1,343 189,300
2018/07/24 1,306 1,365 1,306 1,348 215,100
2018/07/23 1,319 1,324 1,291 1,320 205,700
2018/07/20 1,320 1,353 1,319 1,336 156,800
2018/07/19 1,370 1,376 1,314 1,345 238,700
2018/07/18 1,318 1,347 1,308 1,341 183,400
2018/07/17 1,291 1,310 1,272 1,298 126,300
2018/07/13 1,300 1,313 1,284 1,296 160,800
2018/07/12 1,271 1,309 1,250 1,293 141,300
2018/07/11 1,279 1,290 1,240 1,258 220,800
2018/07/10 1,303 1,335 1,285 1,297 250,800
2018/07/09 1,282 1,315 1,278 1,312 252,000
2018/07/06 1,220 1,273 1,210 1,267 329,400
2018/07/05 1,306 1,336 1,195 1,204 784,300
2018/07/04 1,351 1,358 1,325 1,328 290,600
2018/07/03 1,406 1,426 1,366 1,381 164,300
2018/07/02 1,421 1,438 1,399 1,401 112,300
2018/06/29 1,410 1,421 1,385 1,412 135,200
2018/06/28 1,420 1,421 1,375 1,395 205,800
2018/06/27 1,392 1,428 1,392 1,413 125,600
2018/06/26 1,360 1,408 1,359 1,391 256,500
2018/06/25 1,455 1,466 1,401 1,402 235,300
2018/06/22 1,489 1,495 1,448 1,453 384,900
2018/06/21 1,512 1,599 1,475 1,506 795,700
2018/06/20 1,455 1,506 1,427 1,505 321,400
2018/06/19 1,541 1,556 1,451 1,455 386,200
2018/06/18 1,541 1,543 1,495 1,529 198,300
2018/06/15 1,570 1,587 1,532 1,552 206,800
2018/06/14 1,567 1,580 1,541 1,562 203,300
2018/06/13 1,575 1,587 1,531 1,567 329,900
2018/06/12 1,515 1,613 1,503 1,564 724,100
2018/06/11 1,508 1,511 1,482 1,498 79,500
2018/06/08 1,511 1,527 1,500 1,504 151,800
2018/06/07 1,463 1,515 1,463 1,508 201,300
2018/06/06 1,447 1,496 1,447 1,463 156,100
2018/06/05 1,505 1,511 1,456 1,475 137,000
2018/06/04 1,504 1,514 1,472 1,507 173,000
2018/06/01 1,508 1,535 1,471 1,490 217,300
2018/05/31 1,551 1,563 1,512 1,528 305,100
2018/05/30 1,421 1,544 1,415 1,544 404,600
2018/05/29 1,544 1,548 1,443 1,462 436,100
2018/05/28 1,530 1,565 1,507 1,514 156,700
2018/05/25 1,521 1,547 1,511 1,547 131,600
2018/05/24 1,600 1,604 1,525 1,550 321,900
2018/05/23 1,545 1,592 1,531 1,581 327,600
2018/05/22 1,540 1,558 1,516 1,548 197,900
2018/05/21 1,508 1,546 1,488 1,536 312,200
2018/05/18 1,520 1,524 1,478 1,508 417,100
2018/05/17 1,555 1,555 1,505 1,519 404,800
2018/05/16 1,600 1,647 1,536 1,561 779,800
2018/05/15 1,625 1,667 1,609 1,642 539,700
2018/05/14 1,630 1,638 1,590 1,622 320,600
2018/05/11 1,600 1,635 1,592 1,623 231,400
2018/05/10 1,619 1,631 1,575 1,594 240,700
2018/05/09 1,622 1,633 1,596 1,613 221,100
2018/05/08 1,597 1,633 1,586 1,630 267,900
2018/05/07 1,574 1,606 1,548 1,594 248,500
2018/05/02 1,493 1,556 1,493 1,556 220,400
2018/05/01 1,513 1,519 1,488 1,506 241,900
2018/04/27 1,514 1,550 1,514 1,530 295,500
2018/04/26 1,601 1,612 1,509 1,514 603,100
2018/04/25 1,586 1,626 1,584 1,598 361,300
2018/04/24 1,627 1,652 1,594 1,615 574,600
2018/04/23 1,538 1,626 1,538 1,595 791,600
2018/04/20 1,520 1,527 1,487 1,513 393,300
2018/04/19 1,434 1,560 1,430 1,531 1,168,700
2018/04/18 1,421 1,463 1,409 1,434 268,900
2018/04/17 1,441 1,446 1,390 1,425 330,600
2018/04/16 1,419 1,460 1,402 1,452 383,000
2018/04/13 1,375 1,436 1,352 1,414 473,200
2018/04/12 1,401 1,401 1,364 1,370 232,900
2018/04/11 1,412 1,432 1,368 1,373 340,300
2018/04/10 1,392 1,434 1,377 1,411 247,600
2018/04/09 1,380 1,416 1,365 1,397 277,100
2018/04/06 1,400 1,422 1,386 1,390 234,600
2018/04/05 1,390 1,422 1,390 1,400 311,100
2018/04/04 1,429 1,429 1,386 1,399 256,800
2018/04/03 1,407 1,431 1,400 1,419 206,900
2018/04/02 1,450 1,467 1,430 1,437 193,200
2018/03/30 1,467 1,467 1,423 1,453 266,300
2018/03/29 1,425 1,468 1,401 1,437 295,200
2018/03/28 1,362 1,416 1,362 1,409 241,800
2018/03/27 1,432 1,434 1,378 1,381 323,900
2018/03/26 1,376 1,400 1,339 1,400 465,600
2018/03/23 1,424 1,443 1,397 1,397 564,200
2018/03/22 1,488 1,502 1,477 1,484 215,100
2018/03/20 1,459 1,514 1,453 1,489 289,900
2018/03/19 1,555 1,565 1,467 1,490 505,900
2018/03/16 1,600 1,605 1,532 1,549 566,000
2018/03/15 1,600 1,614 1,570 1,587 433,200
2018/03/14 1,576 1,597 1,565 1,567 247,400
2018/03/13 1,563 1,625 1,553 1,600 381,400
2018/03/12 1,607 1,611 1,542 1,561 368,800
2018/03/09 1,573 1,607 1,555 1,588 397,600
2018/03/08 1,550 1,602 1,538 1,563 423,500
2018/03/07 1,560 1,580 1,531 1,537 382,200
2018/03/06 1,619 1,619 1,542 1,563 487,200
2018/03/05 1,635 1,662 1,527 1,539 743,800
2018/03/02 1,610 1,664 1,608 1,640 417,700
2018/03/01 1,650 1,676 1,620 1,655 966,400
2018/02/28 1,694 1,719 1,686 1,696 529,500
2018/02/27 1,759 1,789 1,720 1,727 737,600
2018/02/26 1,700 1,791 1,658 1,737 2,496,500
2018/02/23 1,691 1,810 1,645 1,675 2,493,600
2018/02/22 1,713 1,733 1,685 1,700 732,800
2018/02/21 1,763 1,800 1,737 1,738 835,200
2018/02/20 1,820 1,828 1,761 1,783 1,076,700
2018/02/19 1,888 1,920 1,822 1,857 1,608,100
2018/02/16 1,673 1,900 1,668 1,812 6,645,600
2018/02/15 1,506 1,604 1,390 1,513 3,953,300
2018/02/14 1,760 1,816 1,641 1,706 787,100
2018/02/13 1,895 1,895 1,758 1,773 663,300
2018/02/09 1,717 1,850 1,709 1,832 858,900
2018/02/08 1,800 1,865 1,763 1,850 690,500
2018/02/07 1,922 1,940 1,775 1,780 922,300
2018/02/06 1,833 1,887 1,638 1,802 2,128,100
2018/02/05 1,845 1,969 1,833 1,953 1,158,500
2018/02/02 1,975 2,011 1,887 1,924 1,068,700
2018/02/01 2,033 2,076 1,986 1,995 776,700
2018/01/31 2,033 2,081 2,016 2,044 487,300
2018/01/30 2,134 2,136 2,001 2,076 1,296,000
2018/01/29 2,139 2,184 2,091 2,122 1,062,600
2018/01/26 2,124 2,214 2,101 2,125 1,310,600
2018/01/25 2,145 2,174 2,073 2,105 1,356,100
2018/01/24 2,192 2,312 2,052 2,126 4,456,100
2018/01/23 2,039 2,180 1,991 2,171 3,820,600
2018/01/22 1,823 2,098 1,820 2,005 3,862,900
2018/01/19 1,780 1,839 1,779 1,818 606,000
2018/01/18 1,851 1,868 1,800 1,805 692,900
2018/01/17 1,800 1,880 1,755 1,800 1,415,400
2018/01/16 1,905 1,914 1,816 1,855 1,258,100
2018/01/15 1,918 1,959 1,878 1,931 1,872,300
2018/01/12 1,884 1,930 1,803 1,838 3,506,800
2018/01/11 1,711 1,846 1,705 1,787 3,494,200
2018/01/10 1,560 1,718 1,535 1,683 3,432,800
2018/01/09 1,580 1,594 1,522 1,544 905,100
2018/01/05 1,470 1,692 1,462 1,568 3,544,300
2018/01/04 1,467 1,492 1,452 1,479 491,000

このページの先頭へ