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
2020/12/30 429 435 424 434 84,800
2020/12/29 416 430 416 429 115,900
2020/12/28 424 426 416 420 324,900
2020/12/25 431 431 417 420 336,400
2020/12/24 435 435 421 423 453,700
2020/12/23 438 445 429 435 287,100
2020/12/22 456 458 433 435 463,700
2020/12/21 468 472 455 457 334,300
2020/12/18 478 483 470 470 130,700
2020/12/17 475 479 471 477 167,100
2020/12/16 483 483 475 475 106,300
2020/12/15 481 490 477 479 128,200
2020/12/14 480 487 478 484 161,200
2020/12/11 480 488 473 478 271,900
2020/12/10 470 477 469 471 111,400
2020/12/09 472 478 472 475 70,200
2020/12/08 461 475 457 473 163,900
2020/12/07 474 478 462 463 218,700
2020/12/04 478 479 471 475 136,700
2020/12/03 479 483 474 478 182,700
2020/12/02 472 482 472 476 153,500
2020/12/01 471 475 469 471 102,600
2020/11/30 475 481 472 472 90,200
2020/11/27 476 480 469 473 154,300
2020/11/26 478 484 475 475 138,600
2020/11/25 489 491 479 479 111,300
2020/11/24 492 497 478 481 144,500
2020/11/20 479 486 479 485 70,400
2020/11/19 476 489 476 482 149,200
2020/11/18 490 490 477 478 112,600
2020/11/17 495 502 483 487 158,900
2020/11/16 495 514 480 493 647,600
2020/11/13 470 474 462 471 182,800
2020/11/12 483 483 467 475 126,500
2020/11/11 471 481 470 478 138,500
2020/11/10 470 480 465 474 164,300
2020/11/09 463 470 461 470 97,800
2020/11/06 467 482 457 463 426,400
2020/11/05 466 468 459 466 52,700
2020/11/04 460 469 454 461 98,000
2020/11/02 466 466 449 452 115,200
2020/10/30 474 478 450 452 239,600
2020/10/29 471 478 463 478 175,200
2020/10/28 488 491 477 479 192,300
2020/10/27 486 495 483 495 142,000
2020/10/26 502 505 491 495 149,100
2020/10/23 488 503 483 500 326,800
2020/10/22 498 501 483 489 183,100
2020/10/21 503 513 493 498 210,200
2020/10/20 506 511 501 504 59,400
2020/10/19 505 516 503 508 101,400
2020/10/16 512 522 500 505 253,600
2020/10/15 529 543 520 522 139,500
2020/10/14 540 546 526 526 145,900
2020/10/13 550 553 535 546 278,100
2020/10/12 537 557 529 552 393,100
2020/10/09 540 540 516 527 233,200
2020/10/08 516 541 513 534 321,900
2020/10/07 501 525 500 512 240,800
2020/10/06 505 511 504 510 98,200
2020/10/05 488 505 488 505 123,500
2020/10/02 504 514 490 492 154,100
2020/09/30 509 515 503 508 82,900
2020/09/29 490 516 490 512 314,300
2020/09/28 490 496 485 489 133,100
2020/09/25 503 503 489 490 132,100
2020/09/24 511 511 494 495 173,200
2020/09/23 515 517 504 511 86,000
2020/09/18 511 517 503 517 186,800
2020/09/17 515 515 506 511 90,500
2020/09/16 507 519 507 516 132,800
2020/09/15 502 508 497 508 135,500
2020/09/14 510 513 502 503 115,100
2020/09/11 495 511 492 510 105,600
2020/09/10 506 513 495 499 162,500
2020/09/09 510 512 501 506 137,500
2020/09/08 510 518 506 511 113,800
2020/09/07 519 523 504 510 240,500
2020/09/04 518 533 518 524 124,600
2020/09/03 528 537 524 528 111,000
2020/09/02 535 537 521 526 123,300
2020/09/01 531 545 522 528 243,800
2020/08/31 526 558 525 538 579,100
2020/08/28 533 535 501 507 349,700
2020/08/27 540 540 529 531 111,100
2020/08/26 532 546 531 541 157,100
2020/08/25 536 540 527 527 144,900
2020/08/24 529 547 524 537 298,300
2020/08/21 527 537 524 524 231,200
2020/08/20 519 533 506 525 396,600
2020/08/19 528 531 519 519 226,000
2020/08/18 509 537 499 528 383,500
2020/08/17 499 544 498 517 1,120,800
2020/08/14 485 495 483 492 284,400
2020/08/13 488 499 484 485 167,600
2020/08/12 487 487 475 481 103,400
2020/08/11 491 497 477 482 149,500
2020/08/07 479 499 465 489 360,900
2020/08/06 476 482 466 476 210,700
2020/08/05 465 480 460 476 152,000
2020/08/04 442 468 442 468 269,500
2020/08/03 432 447 430 441 221,400
2020/07/31 442 454 424 432 426,600
2020/07/30 459 462 445 450 227,600
2020/07/29 477 479 457 460 311,000
2020/07/28 469 480 469 477 126,200
2020/07/27 474 474 463 473 113,300
2020/07/22 475 476 459 474 412,900
2020/07/21 471 477 469 473 199,100
2020/07/20 478 485 465 469 262,200
2020/07/17 480 489 473 480 256,000
2020/07/16 495 500 478 481 269,800
2020/07/15 491 508 487 497 226,200
2020/07/14 495 497 484 492 160,000
2020/07/13 483 495 482 495 164,500
2020/07/10 496 500 481 483 187,700
2020/07/09 498 502 489 496 148,400
2020/07/08 498 502 494 500 124,800
2020/07/07 495 506 486 498 177,200
2020/07/06 481 495 478 495 184,300
2020/07/03 479 486 472 482 236,900
2020/07/02 491 496 467 471 357,500
2020/07/01 505 505 486 490 229,000
2020/06/30 499 510 489 500 228,200
2020/06/29 500 503 491 492 259,900
2020/06/26 513 517 505 506 238,700
2020/06/25 514 518 507 511 205,000
2020/06/24 522 525 515 515 188,000
2020/06/23 528 535 513 522 329,400
2020/06/22 519 533 517 527 221,400
2020/06/19 516 524 514 522 262,500
2020/06/18 516 523 513 519 212,100
2020/06/17 518 522 513 516 246,600
2020/06/16 500 520 498 515 518,600
2020/06/15 514 517 484 487 712,600
2020/06/12 490 513 483 511 789,300
2020/06/11 537 539 507 508 735,000
2020/06/10 522 545 522 538 725,400
2020/06/09 528 528 516 521 262,300
2020/06/08 525 532 518 525 566,000
2020/06/05 519 523 508 519 365,400
2020/06/04 531 534 515 518 429,700
2020/06/03 540 542 520 531 597,400
2020/06/02 532 538 522 537 552,500
2020/06/01 520 527 512 522 509,900
2020/05/29 510 519 506 511 348,000
2020/05/28 518 527 506 514 835,400
2020/05/27 511 518 494 517 1,093,700
2020/05/26 540 564 515 517 3,098,700
2020/05/25 557 557 557 557 35,400
2020/05/22 632 672 623 657 943,400
2020/05/21 641 648 612 626 553,300
2020/05/20 614 637 614 631 374,400
2020/05/19 606 618 600 618 400,700
2020/05/18 594 596 581 592 211,800
2020/05/15 588 598 567 594 328,800
2020/05/14 602 607 583 583 335,100
2020/05/13 617 617 601 607 218,300
2020/05/12 620 638 614 621 422,700
2020/05/11 598 616 590 616 413,500
2020/05/08 596 603 587 594 241,600
2020/05/07 586 605 584 588 326,300
2020/05/01 586 593 575 583 446,700
2020/04/30 615 618 597 599 482,200
2020/04/28 594 607 586 607 244,700
2020/04/27 581 596 577 595 240,000
2020/04/24 581 592 573 583 164,100
2020/04/23 595 600 584 588 172,300
2020/04/22 566 589 560 586 188,900
2020/04/21 620 620 572 583 507,200
2020/04/20 603 624 603 623 233,300
2020/04/17 598 614 595 600 274,500
2020/04/16 577 593 573 588 170,300
2020/04/15 585 590 572 584 288,300
2020/04/14 563 595 561 584 338,000
2020/04/13 557 568 547 555 175,900
2020/04/10 565 565 536 555 169,700
2020/04/09 565 572 555 562 225,000
2020/04/08 552 564 533 559 291,200
2020/04/07 544 558 525 545 369,700
2020/04/06 487 531 486 527 381,600
2020/04/03 514 522 485 490 474,200
2020/04/02 506 522 499 512 340,900
2020/04/01 528 542 510 510 295,000
2020/03/31 534 554 528 534 283,600
2020/03/30 507 534 507 529 386,900
2020/03/27 546 559 528 534 295,700
2020/03/26 565 566 535 535 442,500
2020/03/25 608 608 563 578 590,200
2020/03/24 552 582 540 563 546,500
2020/03/23 487 533 487 532 659,500
2020/03/19 520 520 478 492 345,300
2020/03/18 518 534 493 502 491,500
2020/03/17 468 521 468 507 730,200
2020/03/16 480 520 469 487 955,400
2020/03/13 460 470 422 451 804,900
2020/03/12 511 542 503 510 557,900
2020/03/11 567 577 533 541 385,300
2020/03/10 511 565 502 560 814,200
2020/03/09 590 597 547 551 841,000
2020/03/06 653 655 621 625 296,500
2020/03/05 673 688 662 663 339,400
2020/03/04 634 667 634 664 283,000
2020/03/03 690 694 644 644 499,500
2020/03/02 618 674 618 661 680,600
2020/02/28 640 653 601 611 984,100
2020/02/27 720 729 671 680 581,300
2020/02/26 735 750 703 717 409,800
2020/02/25 719 753 714 744 357,800
2020/02/21 744 785 744 779 403,800
2020/02/20 760 764 746 749 287,800
2020/02/19 739 760 735 751 469,600
2020/02/18 721 756 716 747 503,900
2020/02/17 780 792 721 733 1,166,200
2020/02/14 832 845 830 835 341,900
2020/02/13 840 848 833 840 141,400
2020/02/12 820 846 818 840 208,900
2020/02/10 830 835 816 824 189,300
2020/02/07 842 852 832 845 272,100
2020/02/06 851 866 843 850 311,800
2020/02/05 850 860 840 849 234,100
2020/02/04 816 848 811 845 300,300
2020/02/03 784 822 784 814 410,700
2020/01/31 797 822 793 817 351,800
2020/01/30 837 843 798 802 661,000
2020/01/29 866 877 840 846 223,100
2020/01/28 820 860 814 859 427,700
2020/01/27 842 861 834 840 494,600
2020/01/24 904 904 873 880 284,600
2020/01/23 901 903 888 900 254,600
2020/01/22 909 915 907 908 153,700
2020/01/21 925 928 908 915 145,700
2020/01/20 914 925 910 922 213,800
2020/01/17 923 924 907 914 326,900
2020/01/16 934 940 920 924 265,900
2020/01/15 931 948 925 935 359,500
2020/01/14 928 943 916 927 357,700
2020/01/10 929 940 918 926 456,300
2020/01/09 904 934 901 923 537,200
2020/01/08 914 914 870 883 711,400
2020/01/07 919 926 910 917 421,600
2020/01/06 911 952 910 918 620,900

このページの先頭へ