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
2021/12/30 398 401 396 400 65,200
2021/12/29 397 403 395 399 102,400
2021/12/28 400 404 396 404 139,400
2021/12/27 407 407 399 399 148,100
2021/12/24 397 408 397 408 168,800
2021/12/23 395 400 395 396 119,500
2021/12/22 395 399 392 399 232,100
2021/12/21 398 400 392 393 119,900
2021/12/20 404 404 395 400 100,500
2021/12/17 407 409 405 406 34,200
2021/12/16 410 413 408 409 51,300
2021/12/15 402 412 402 404 35,100
2021/12/14 409 411 404 407 48,700
2021/12/13 420 420 410 412 18,300
2021/12/10 423 423 412 416 31,500
2021/12/09 420 424 419 423 33,800
2021/12/08 414 425 414 423 54,700
2021/12/07 403 413 403 413 95,100
2021/12/06 408 408 396 402 67,700
2021/12/03 408 409 403 408 43,100
2021/12/02 400 407 396 404 190,800
2021/12/01 417 417 396 404 220,300
2021/11/30 424 432 417 417 74,500
2021/11/29 439 439 424 424 120,000
2021/11/26 441 445 438 443 72,400
2021/11/25 460 460 442 445 93,000
2021/11/24 467 467 448 449 144,800
2021/11/22 448 469 446 466 214,700
2021/11/19 449 451 442 449 124,700
2021/11/18 443 448 439 448 48,500
2021/11/17 445 445 439 441 55,400
2021/11/16 435 445 435 445 53,100
2021/11/15 444 444 432 438 59,600
2021/11/12 436 442 435 439 47,900
2021/11/11 433 439 431 435 32,200
2021/11/10 432 436 431 431 44,200
2021/11/09 441 443 434 435 58,400
2021/11/08 443 443 435 441 46,200
2021/11/05 445 445 439 440 25,800
2021/11/04 442 445 438 445 94,100
2021/11/02 432 443 432 443 30,600
2021/11/01 434 438 430 432 37,300
2021/10/29 434 439 433 434 15,000
2021/10/28 435 437 431 437 20,200
2021/10/27 434 435 431 433 15,000
2021/10/26 432 440 432 436 19,200
2021/10/25 430 435 426 435 57,600
2021/10/22 437 440 435 435 19,800
2021/10/21 447 449 438 438 41,700
2021/10/20 450 451 445 449 43,400
2021/10/19 447 453 447 448 22,200
2021/10/18 446 456 446 449 47,600
2021/10/15 443 446 440 446 33,100
2021/10/14 447 447 440 441 32,100
2021/10/13 445 448 442 443 38,800
2021/10/12 452 452 444 448 43,900
2021/10/11 445 453 442 452 70,500
2021/10/08 442 446 442 444 40,100
2021/10/07 430 442 429 440 104,400
2021/10/06 434 436 422 424 95,600
2021/10/05 432 432 421 428 111,900
2021/10/04 450 450 433 436 95,700
2021/10/01 447 450 441 447 82,900
2021/09/30 446 453 445 447 72,300
2021/09/29 450 451 447 450 46,400
2021/09/28 458 458 449 454 56,900
2021/09/27 453 459 452 459 73,000
2021/09/24 449 454 445 450 79,800
2021/09/22 451 451 441 442 56,600
2021/09/21 447 450 440 449 74,600
2021/09/17 452 457 450 450 61,900
2021/09/16 468 468 451 453 134,400
2021/09/15 468 471 465 470 48,900
2021/09/14 470 474 465 468 65,800
2021/09/13 465 472 463 470 46,000
2021/09/10 465 467 462 465 49,600
2021/09/09 473 475 465 465 53,100
2021/09/08 471 477 465 475 134,800
2021/09/07 483 486 473 475 58,000
2021/09/06 480 483 476 482 52,700
2021/09/03 481 482 474 476 68,400
2021/09/02 485 487 482 482 47,200
2021/09/01 485 486 478 484 74,700
2021/08/31 485 485 475 482 51,000
2021/08/30 476 487 476 480 115,500
2021/08/27 480 480 465 472 68,700
2021/08/26 479 488 468 477 209,600
2021/08/25 453 460 453 458 39,700
2021/08/24 450 459 450 454 35,700
2021/08/23 442 453 442 449 32,400
2021/08/20 448 449 437 443 65,800
2021/08/19 456 457 445 445 38,000
2021/08/18 442 459 442 456 116,000
2021/08/17 445 463 440 440 95,300
2021/08/16 463 463 442 446 152,300
2021/08/13 457 467 457 457 69,000
2021/08/12 466 468 460 460 40,700
2021/08/11 456 473 455 471 86,600
2021/08/10 449 458 446 456 37,800
2021/08/06 450 453 445 451 27,800
2021/08/05 442 453 442 446 44,700
2021/08/04 460 460 443 444 87,800
2021/08/03 462 464 451 452 32,100
2021/08/02 450 461 450 461 21,000
2021/07/30 459 460 446 450 149,800
2021/07/29 461 464 458 458 31,900
2021/07/28 468 469 457 459 93,900
2021/07/27 466 472 466 472 29,100
2021/07/26 474 476 467 467 86,600
2021/07/21 470 474 467 470 37,400
2021/07/20 473 475 462 467 132,300
2021/07/19 480 488 476 480 76,100
2021/07/16 481 490 476 488 63,100
2021/07/15 484 485 480 481 38,100
2021/07/14 485 489 482 483 54,100
2021/07/13 480 494 480 490 103,000
2021/07/12 482 488 476 479 107,300
2021/07/09 458 481 458 477 134,200
2021/07/08 483 487 467 470 127,200
2021/07/07 490 493 483 483 67,100
2021/07/06 498 503 488 491 78,700
2021/07/05 503 504 494 497 64,800
2021/07/02 499 506 496 503 59,000
2021/07/01 497 499 494 498 28,700
2021/06/30 512 512 497 497 130,400
2021/06/29 513 513 504 505 67,700
2021/06/28 513 519 510 514 60,400
2021/06/25 509 513 506 508 61,900
2021/06/24 509 511 504 508 61,300
2021/06/23 506 513 501 508 97,000
2021/06/22 510 512 502 504 74,700
2021/06/21 495 503 487 501 195,400
2021/06/18 525 525 503 504 212,300
2021/06/17 532 532 523 526 124,700
2021/06/16 539 540 531 536 86,900
2021/06/15 531 541 531 537 93,600
2021/06/14 536 537 527 531 68,700
2021/06/11 540 541 531 534 53,200
2021/06/10 535 543 530 542 64,800
2021/06/09 543 550 532 536 115,800
2021/06/08 539 548 534 542 94,100
2021/06/07 534 543 530 542 72,900
2021/06/04 551 551 525 531 138,500
2021/06/03 551 555 545 547 100,600
2021/06/02 560 560 549 552 111,100
2021/06/01 566 566 554 559 71,400
2021/05/31 577 577 558 566 50,100
2021/05/28 585 585 568 573 92,800
2021/05/27 582 585 575 582 55,100
2021/05/26 571 583 571 582 44,400
2021/05/25 576 579 567 571 92,100
2021/05/24 581 581 565 571 64,700
2021/05/21 576 584 572 581 69,000
2021/05/20 567 574 566 571 50,500
2021/05/19 558 574 558 567 78,700
2021/05/18 542 575 542 562 101,900
2021/05/17 583 592 536 551 188,500
2021/05/14 565 573 559 573 124,500
2021/05/13 575 579 559 560 149,400
2021/05/12 604 608 576 583 196,500
2021/05/11 600 614 598 602 132,400
2021/05/10 604 614 596 604 118,100
2021/05/07 603 609 599 606 105,300
2021/05/06 620 622 604 613 160,500
2021/04/30 605 614 591 614 237,600
2021/04/28 615 620 603 611 239,000
2021/04/27 640 649 617 622 186,500
2021/04/26 621 645 615 645 203,000
2021/04/23 621 644 611 624 284,700
2021/04/22 624 649 617 624 544,800
2021/04/21 628 637 604 604 494,000
2021/04/20 644 653 631 638 412,500
2021/04/19 668 670 641 654 740,900
2021/04/16 624 692 619 684 1,709,300
2021/04/15 620 624 608 614 173,500
2021/04/14 599 635 592 629 480,400
2021/04/13 605 613 594 605 154,100
2021/04/12 607 621 597 611 309,200
2021/04/09 600 607 593 597 146,700
2021/04/08 592 597 579 591 181,900
2021/04/07 610 634 592 594 764,600
2021/04/06 610 613 584 604 483,600
2021/04/05 584 615 576 614 698,400
2021/04/02 590 615 573 574 1,254,200
2021/04/01 667 669 592 598 4,273,300
2021/03/31 526 627 519 627 224,100
2021/03/30 526 532 525 527 33,100
2021/03/29 541 541 523 526 127,100
2021/03/26 537 542 529 536 84,700
2021/03/25 534 540 526 534 104,300
2021/03/24 548 548 531 534 136,300
2021/03/23 555 566 544 552 136,000
2021/03/22 551 562 546 555 102,000
2021/03/19 567 568 551 551 192,700
2021/03/18 565 603 565 576 435,600
2021/03/17 549 568 548 559 142,100
2021/03/16 536 550 525 548 120,400
2021/03/15 541 542 531 531 58,400
2021/03/12 539 542 532 537 39,100
2021/03/11 535 535 529 535 33,000
2021/03/10 534 543 528 535 76,200
2021/03/09 528 535 517 528 74,500
2021/03/08 535 540 525 529 70,300
2021/03/05 525 529 508 525 83,200
2021/03/04 535 535 517 528 56,500
2021/03/03 531 535 517 531 90,200
2021/03/02 540 551 524 535 87,200
2021/03/01 520 535 520 535 123,600
2021/02/26 520 528 512 519 197,200
2021/02/25 518 548 514 541 210,200
2021/02/24 521 522 505 506 133,300
2021/02/22 520 535 520 528 86,600
2021/02/19 530 535 513 517 87,400
2021/02/18 540 546 530 530 96,900
2021/02/17 523 542 522 542 101,100
2021/02/16 524 542 523 524 178,900
2021/02/15 558 559 520 524 268,900
2021/02/12 569 573 551 568 145,000
2021/02/10 552 570 551 570 100,900
2021/02/09 563 566 551 561 85,000
2021/02/08 570 575 565 567 65,200
2021/02/05 584 584 569 571 105,000
2021/02/04 562 584 560 580 129,500
2021/02/03 564 572 561 563 78,700
2021/02/02 570 572 557 559 106,300
2021/02/01 545 572 545 563 106,800
2021/01/29 558 574 537 545 226,800
2021/01/28 550 573 548 556 281,400
2021/01/27 585 616 573 576 485,800
2021/01/26 597 598 577 585 374,200
2021/01/25 575 611 572 605 696,600
2021/01/22 539 560 539 560 430,700
2021/01/21 524 540 523 538 367,000
2021/01/20 503 523 503 519 339,100
2021/01/19 491 502 488 501 148,100
2021/01/18 482 492 481 488 128,700
2021/01/15 475 491 474 490 268,100
2021/01/14 474 474 470 473 171,600
2021/01/13 465 476 465 475 160,700
2021/01/12 455 474 455 466 145,100
2021/01/08 455 458 448 455 94,600
2021/01/07 460 466 452 455 133,300
2021/01/06 444 466 444 463 217,900
2021/01/05 433 446 432 441 126,300
2021/01/04 436 442 426 433 119,600

このページの先頭へ