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
2019/12/30 960 962 932 940 452,700
2019/12/27 970 982 963 973 249,600
2019/12/26 973 985 966 976 411,900
2019/12/25 962 977 960 961 242,200
2019/12/24 985 986 950 968 529,300
2019/12/23 1,003 1,005 976 977 860,700
2019/12/20 986 994 965 973 565,500
2019/12/19 940 992 932 986 1,056,100
2019/12/18 925 947 919 942 458,800
2019/12/17 926 932 915 925 253,300
2019/12/16 921 938 916 927 237,000
2019/12/13 930 939 921 921 202,700
2019/12/12 942 948 924 925 226,500
2019/12/11 942 950 925 944 368,200
2019/12/10 957 958 945 950 199,900
2019/12/09 970 983 942 947 587,200
2019/12/06 973 984 967 975 343,400
2019/12/05 993 1,009 975 984 1,062,400
2019/12/04 935 983 926 972 1,555,500
2019/12/03 909 932 908 932 347,800
2019/12/02 915 932 913 920 342,800
2019/11/29 926 936 912 915 340,100
2019/11/28 923 936 920 925 377,000
2019/11/27 920 948 910 926 1,023,700
2019/11/26 917 918 905 914 424,300
2019/11/25 910 914 870 914 1,289,400
2019/11/22 920 922 912 912 414,900
2019/11/21 910 924 905 918 571,600
2019/11/20 924 935 902 918 1,189,200
2019/11/19 950 955 912 918 1,581,800
2019/11/18 967 980 901 950 3,495,700
2019/11/15 1,060 1,072 988 997 5,383,500
2019/11/14 1,177 1,240 1,171 1,240 2,059,100
2019/11/13 1,187 1,190 1,161 1,187 827,400
2019/11/12 1,165 1,186 1,158 1,184 885,400
2019/11/11 1,128 1,170 1,111 1,163 1,347,400
2019/11/08 1,059 1,147 1,050 1,105 1,552,300
2019/11/07 1,041 1,063 1,028 1,063 441,400
2019/11/06 1,044 1,064 1,030 1,041 515,700
2019/11/05 1,035 1,068 1,030 1,059 775,400
2019/11/01 1,008 1,025 1,002 1,025 543,300
2019/10/31 1,030 1,045 1,003 1,022 560,000
2019/10/30 1,001 1,039 1,000 1,022 693,300
2019/10/29 1,012 1,035 978 1,021 1,530,800
2019/10/28 1,098 1,099 1,024 1,030 2,720,700
2019/10/25 1,178 1,183 1,145 1,176 800,200
2019/10/24 1,161 1,189 1,142 1,177 641,600
2019/10/23 1,175 1,186 1,152 1,168 552,900
2019/10/21 1,143 1,166 1,126 1,156 578,000
2019/10/18 1,159 1,167 1,114 1,148 928,600
2019/10/17 1,122 1,187 1,110 1,150 1,376,500
2019/10/16 1,114 1,135 1,092 1,116 1,025,800
2019/10/15 1,121 1,157 1,110 1,119 982,600
2019/10/11 1,240 1,258 1,120 1,120 3,740,800
2019/10/10 1,257 1,272 1,227 1,254 1,185,100
2019/10/09 1,202 1,264 1,193 1,260 1,324,400
2019/10/08 1,189 1,249 1,171 1,215 1,575,200
2019/10/07 1,253 1,268 1,156 1,177 2,302,900
2019/10/04 1,232 1,242 1,210 1,236 843,600
2019/10/03 1,220 1,272 1,209 1,234 1,330,600
2019/10/02 1,225 1,252 1,211 1,232 1,176,500
2019/10/01 1,272 1,282 1,197 1,221 2,468,800
2019/09/30 1,320 1,330 1,268 1,300 2,389,800
2019/09/27 1,232 1,347 1,226 1,340 3,918,000
2019/09/26 1,200 1,284 1,200 1,233 3,151,700
2019/09/25 1,160 1,194 1,141 1,189 1,619,100
2019/09/24 1,113 1,180 1,109 1,180 2,770,500
2019/09/20 1,055 1,132 1,033 1,124 2,171,100
2019/09/19 1,082 1,111 1,050 1,055 1,671,300
2019/09/18 1,180 1,202 1,072 1,083 2,696,500
2019/09/17 1,082 1,200 1,071 1,195 2,641,300
2019/09/13 1,051 1,099 1,048 1,079 900,700
2019/09/12 1,072 1,081 1,050 1,058 643,800
2019/09/11 1,072 1,086 1,035 1,082 1,121,400
2019/09/10 1,045 1,084 1,033 1,076 881,100
2019/09/09 1,060 1,082 1,046 1,050 982,000
2019/09/06 1,096 1,108 1,029 1,064 1,914,800
2019/09/05 1,037 1,101 1,024 1,075 1,887,800
2019/09/04 1,081 1,082 1,012 1,015 1,655,100
2019/09/03 1,074 1,098 1,044 1,071 2,063,600
2019/09/02 1,160 1,183 1,078 1,091 2,278,700
2019/08/30 1,234 1,244 1,125 1,168 5,083,000
2019/08/29 1,113 1,146 1,085 1,134 1,723,000
2019/08/28 1,141 1,152 1,084 1,101 1,564,100
2019/08/27 1,150 1,173 1,072 1,120 3,542,100
2019/08/26 1,118 1,143 1,101 1,120 1,875,900
2019/08/23 1,060 1,160 1,059 1,148 3,136,500
2019/08/22 1,095 1,141 1,052 1,084 3,669,500
2019/08/21 1,022 1,107 1,018 1,085 3,616,800
2019/08/20 974 1,035 969 1,029 2,522,200
2019/08/19 955 997 932 983 2,680,500
2019/08/16 989 997 932 947 6,632,800
2019/08/15 885 960 870 960 7,810,800
2019/08/14 821 855 800 810 590,700
2019/08/13 779 825 776 825 573,400
2019/08/09 795 810 784 787 483,400
2019/08/08 789 800 770 789 567,800
2019/08/07 812 831 798 800 667,400
2019/08/06 760 816 759 804 951,100
2019/08/05 838 852 768 802 1,648,900
2019/08/02 838 854 832 847 407,300
2019/08/01 828 859 826 853 455,400
2019/07/31 829 847 827 841 404,900
2019/07/30 840 851 822 837 794,500
2019/07/29 867 867 840 851 1,152,700
2019/07/26 917 924 866 872 2,267,800
2019/07/25 882 975 871 929 5,151,900
2019/07/24 856 886 855 864 417,800
2019/07/23 850 868 850 857 245,400
2019/07/22 885 893 843 855 666,900
2019/07/19 856 881 855 879 430,300
2019/07/18 848 872 837 860 553,600
2019/07/17 875 876 834 857 800,200
2019/07/16 849 902 845 887 1,232,300
2019/07/12 909 913 821 836 1,369,400
2019/07/11 889 909 879 897 565,300
2019/07/10 890 906 877 893 590,900
2019/07/09 915 919 865 891 1,389,400
2019/07/08 924 943 910 914 606,500
2019/07/05 956 956 907 920 1,324,000
2019/07/04 1,004 1,004 957 969 1,673,600
2019/07/03 1,008 1,013 982 1,011 1,880,600
2019/07/02 956 993 936 993 2,287,500
2019/07/01 860 973 850 958 3,928,700
2019/06/28 855 863 836 846 544,700
2019/06/27 830 855 826 855 554,900
2019/06/26 810 832 803 820 367,300
2019/06/25 823 835 808 810 410,100
2019/06/24 849 850 826 829 467,200
2019/06/21 860 870 840 849 942,100
2019/06/20 829 856 812 853 906,700
2019/06/19 821 841 810 831 661,800
2019/06/18 819 825 804 817 508,800
2019/06/17 853 857 803 817 1,057,200
2019/06/14 820 843 818 835 768,400
2019/06/13 857 872 815 826 1,859,900
2019/06/12 855 859 815 842 1,571,800
2019/06/11 808 850 804 850 1,972,700
2019/06/10 810 819 775 800 2,163,900
2019/06/07 715 769 715 769 2,461,600
2019/06/06 737 789 706 714 4,078,500
2019/06/05 720 736 701 733 1,247,800
2019/06/04 680 708 664 706 1,409,000
2019/06/03 635 669 626 660 758,800
2019/05/31 661 672 639 653 421,400
2019/05/30 673 681 658 661 345,600
2019/05/29 662 677 652 670 318,200
2019/05/28 656 667 647 665 356,300
2019/05/27 648 654 636 654 176,600
2019/05/24 633 652 630 648 178,300
2019/05/23 643 652 635 645 170,900
2019/05/22 636 662 636 647 577,000
2019/05/21 635 636 614 630 312,000
2019/05/20 636 655 629 644 461,200
2019/05/17 610 646 610 642 693,500
2019/05/16 602 642 602 608 1,341,300
2019/05/15 566 576 546 572 305,400
2019/05/14 534 565 527 559 280,800
2019/05/13 579 580 560 560 255,600
2019/05/10 558 597 558 585 338,900
2019/05/09 592 599 560 563 533,600
2019/05/08 604 606 594 595 183,700
2019/05/07 600 620 594 614 297,700
2019/04/26 601 616 591 610 279,000
2019/04/25 605 612 598 608 283,500
2019/04/24 600 612 598 602 276,000
2019/04/23 591 600 586 598 279,500
2019/04/22 610 610 595 596 271,900
2019/04/19 603 616 596 610 239,100
2019/04/18 621 621 600 607 467,300
2019/04/17 632 639 614 620 455,700
2019/04/16 624 641 618 628 421,500
2019/04/15 638 655 622 624 1,443,900
2019/04/12 618 619 602 608 393,400
2019/04/11 647 648 610 612 777,900
2019/04/10 650 660 645 647 354,400
2019/04/09 671 674 645 666 518,700
2019/04/08 660 685 660 669 449,500
2019/04/05 661 672 648 660 590,700
2019/04/04 679 701 656 664 838,700
2019/04/03 683 722 674 681 1,589,100
2019/04/02 636 727 615 690 5,472,300
2019/04/01 635 656 619 627 493,300
2019/03/29 639 642 607 630 559,500
2019/03/28 649 653 633 639 462,200
2019/03/27 632 661 622 658 518,900
2019/03/26 635 656 626 632 586,800
2019/03/25 624 631 607 619 545,100
2019/03/22 657 663 632 648 830,100
2019/03/20 670 675 645 656 509,200
2019/03/19 700 700 664 676 566,800
2019/03/18 691 705 675 692 632,500
2019/03/15 696 699 663 681 1,178,600
2019/03/14 730 765 706 708 2,712,400
2019/03/13 714 716 672 703 1,990,700
2019/03/12 634 714 627 714 3,060,300
2019/03/11 638 648 596 614 795,800
2019/03/08 620 644 616 631 714,100
2019/03/07 660 683 615 634 1,777,900
2019/03/06 623 670 619 668 1,101,800
2019/03/05 607 629 605 624 690,700
2019/03/04 581 625 581 612 1,020,500
2019/03/01 543 595 543 586 862,800
2019/02/28 538 558 535 545 428,100
2019/02/27 534 546 529 542 283,000
2019/02/26 538 544 523 527 361,400
2019/02/25 545 553 534 539 229,600
2019/02/22 530 544 518 541 328,000
2019/02/21 539 550 525 536 283,500
2019/02/20 526 554 524 539 1,031,800
2019/02/19 510 531 505 520 411,500
2019/02/18 519 523 506 512 536,100
2019/02/15 540 555 497 516 1,723,900
2019/02/14 616 633 592 596 1,130,000
2019/02/13 602 625 602 622 835,000
2019/02/12 592 605 581 598 558,400
2019/02/08 605 606 574 585 871,600
2019/02/07 639 655 605 612 1,406,800
2019/02/06 660 685 638 658 2,855,400
2019/02/05 620 656 587 642 3,793,200
2019/02/04 568 638 557 638 2,806,100
2019/02/01 551 558 536 538 205,900
2019/01/31 545 558 541 556 171,300
2019/01/30 570 570 532 535 407,900
2019/01/29 555 568 546 568 191,800
2019/01/28 578 586 559 563 349,000
2019/01/25 572 576 565 573 212,600
2019/01/24 547 568 542 565 228,000
2019/01/23 535 549 529 545 258,500
2019/01/22 560 570 541 548 349,300
2019/01/21 585 592 558 558 408,800
2019/01/18 576 581 559 575 522,500
2019/01/17 557 594 553 579 1,070,300
2019/01/16 546 560 540 551 490,600
2019/01/15 509 539 504 536 355,300
2019/01/11 510 513 491 509 395,900
2019/01/10 520 521 491 507 721,600
2019/01/09 560 562 514 522 782,800
2019/01/08 580 584 549 561 1,078,400
2019/01/07 528 575 526 575 895,700
2019/01/04 450 500 450 495 385,300

このページの先頭へ