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
2022/12/30 390 392 386 391 74,300
2022/12/29 378 388 375 385 125,900
2022/12/28 386 391 380 387 197,500
2022/12/27 385 393 384 385 156,300
2022/12/26 383 387 380 381 396,000
2022/12/23 400 400 378 378 353,600
2022/12/22 394 403 389 396 226,200
2022/12/21 390 390 380 386 192,800
2022/12/20 411 412 381 383 538,700
2022/12/19 421 423 410 413 285,100
2022/12/16 434 440 422 422 507,100
2022/12/15 426 465 421 450 2,075,700
2022/12/14 412 412 405 410 84,500
2022/12/13 413 414 403 406 124,900
2022/12/12 413 415 410 410 32,900
2022/12/09 409 417 408 413 70,400
2022/12/08 408 408 403 403 71,100
2022/12/07 409 413 405 409 54,000
2022/12/06 415 415 408 410 65,400
2022/12/05 420 421 411 413 113,100
2022/12/02 420 422 417 422 113,500
2022/12/01 428 429 424 425 54,100
2022/11/30 432 433 425 425 43,200
2022/11/29 431 436 429 432 46,500
2022/11/28 442 442 432 432 98,200
2022/11/25 440 446 436 443 107,200
2022/11/24 433 438 432 436 39,200
2022/11/22 432 442 424 432 184,000
2022/11/21 432 435 425 425 78,400
2022/11/18 430 436 427 431 78,100
2022/11/17 420 434 419 428 131,900
2022/11/16 420 424 412 422 120,500
2022/11/15 406 430 406 418 205,600
2022/11/14 426 426 416 420 273,400
2022/11/11 431 432 425 429 138,100
2022/11/10 433 433 423 425 224,400
2022/11/09 435 442 432 436 245,200
2022/11/08 429 439 429 435 174,400
2022/11/07 432 432 424 431 117,900
2022/11/04 428 435 427 432 93,700
2022/11/02 432 433 425 430 145,100
2022/11/01 439 444 432 434 113,100
2022/10/31 439 447 435 438 304,900
2022/10/28 432 432 423 424 170,400
2022/10/27 446 446 430 432 177,000
2022/10/26 441 450 440 447 202,800
2022/10/25 446 448 440 444 130,700
2022/10/24 440 451 435 443 311,100
2022/10/21 445 451 438 438 257,400
2022/10/20 451 457 445 446 332,000
2022/10/19 478 479 452 454 836,700
2022/10/18 482 492 480 483 336,300
2022/10/17 475 490 466 481 308,600
2022/10/14 498 519 463 475 1,985,500
2022/10/13 499 499 477 490 600,000
2022/10/12 491 507 487 499 663,200
2022/10/11 480 491 468 491 349,400
2022/10/07 470 492 468 474 323,500
2022/10/06 478 497 472 475 463,700
2022/10/05 460 483 456 481 592,000
2022/10/04 462 465 439 465 695,400
2022/10/03 458 485 454 464 896,700
2022/09/30 442 466 435 466 545,200
2022/09/29 440 452 435 440 227,700
2022/09/28 440 447 426 428 257,500
2022/09/27 425 452 425 446 304,000
2022/09/26 420 437 415 425 261,300
2022/09/22 408 425 407 424 232,800
2022/09/21 425 427 415 416 145,300
2022/09/20 436 454 428 431 250,600
2022/09/16 453 453 432 436 221,900
2022/09/15 454 460 451 457 161,800
2022/09/14 442 460 439 456 288,900
2022/09/13 472 485 451 460 1,807,500
2022/09/12 429 442 425 440 366,400
2022/09/09 473 481 428 429 2,964,500
2022/09/08 425 434 420 425 121,200
2022/09/07 438 447 422 424 290,000
2022/09/06 420 442 420 439 185,100
2022/09/05 412 422 400 422 157,500
2022/09/02 425 429 410 418 168,600
2022/09/01 416 416 410 412 65,300
2022/08/31 418 423 418 419 49,500
2022/08/30 423 435 419 423 83,000
2022/08/29 425 431 421 421 128,700
2022/08/26 434 461 433 435 430,000
2022/08/25 442 442 429 433 149,400
2022/08/24 438 448 436 440 42,400
2022/08/23 432 444 432 439 54,400
2022/08/22 443 447 437 439 93,600
2022/08/19 456 456 443 450 117,100
2022/08/18 454 457 450 454 56,300
2022/08/17 456 458 449 455 66,900
2022/08/16 445 469 445 454 229,400
2022/08/15 450 466 441 451 333,500
2022/08/12 433 435 426 426 125,200
2022/08/10 436 440 427 428 141,800
2022/08/09 434 448 429 436 207,200
2022/08/08 473 476 440 440 660,800
2022/08/05 455 498 455 485 1,913,500
2022/08/04 445 455 441 452 96,900
2022/08/03 437 445 437 437 45,700
2022/08/02 439 445 434 434 42,000
2022/08/01 445 445 424 439 226,900
2022/07/29 450 453 440 448 201,600
2022/07/28 475 476 438 452 428,200
2022/07/27 481 487 476 478 108,300
2022/07/26 481 489 475 488 84,300
2022/07/25 477 483 475 483 71,000
2022/07/22 484 494 475 484 156,000
2022/07/21 472 486 465 483 282,800
2022/07/20 490 496 466 466 385,200
2022/07/19 472 481 466 477 216,700
2022/07/15 473 500 462 471 817,100
2022/07/14 479 488 466 472 584,400
2022/07/13 468 485 460 485 667,500
2022/07/12 471 502 456 471 1,525,100
2022/07/11 486 516 464 469 3,420,000
2022/07/08 519 540 494 494 4,981,100
2022/07/07 407 489 395 460 2,082,100
2022/07/06 405 410 385 409 745,200
2022/07/05 375 384 373 373 50,400
2022/07/04 371 372 366 370 23,600
2022/07/01 375 379 367 368 28,600
2022/06/30 391 392 377 377 62,900
2022/06/29 382 394 382 392 32,000
2022/06/28 378 394 378 389 105,800
2022/06/27 385 385 376 380 39,500
2022/06/24 385 389 379 383 59,500
2022/06/23 380 385 371 385 245,800
2022/06/22 363 364 354 364 80,700
2022/06/21 357 362 352 358 63,500
2022/06/20 358 363 352 357 23,000
2022/06/17 356 361 355 358 48,300
2022/06/16 370 370 363 363 19,700
2022/06/15 370 371 365 365 29,400
2022/06/14 376 376 367 372 47,900
2022/06/13 377 384 376 381 49,800
2022/06/10 385 386 380 385 21,600
2022/06/09 386 390 383 387 32,000
2022/06/08 391 391 380 386 31,000
2022/06/07 384 394 378 386 81,400
2022/06/06 375 384 375 381 67,500
2022/06/03 374 378 373 376 60,300
2022/06/02 383 390 373 379 218,400
2022/06/01 364 377 364 369 25,400
2022/05/31 361 369 359 368 40,600
2022/05/30 357 362 356 362 23,400
2022/05/27 356 357 351 352 26,100
2022/05/26 354 359 354 354 22,300
2022/05/25 367 367 352 359 21,500
2022/05/24 362 363 356 359 24,700
2022/05/23 364 369 362 363 50,800
2022/05/20 361 370 354 361 34,200
2022/05/19 351 366 351 354 33,400
2022/05/18 356 361 353 361 25,500
2022/05/17 356 359 350 352 38,700
2022/05/16 360 363 355 356 61,900
2022/05/13 363 374 362 372 44,600
2022/05/12 372 375 363 363 43,500
2022/05/11 367 380 367 378 18,700
2022/05/10 371 375 366 370 39,100
2022/05/09 376 378 373 373 14,300
2022/05/06 377 380 376 376 14,000
2022/05/02 379 380 376 379 4,600
2022/04/28 381 381 371 380 29,600
2022/04/27 377 382 373 382 30,500
2022/04/26 384 384 375 383 24,800
2022/04/25 382 387 380 380 24,000
2022/04/22 393 405 380 390 133,000
2022/04/21 390 403 389 397 90,900
2022/04/20 384 391 384 389 27,300
2022/04/19 382 386 381 385 7,100
2022/04/18 387 387 379 382 11,300
2022/04/15 397 397 385 387 35,100
2022/04/14 394 396 386 396 31,500
2022/04/13 381 394 377 394 28,700
2022/04/12 374 387 373 380 55,700
2022/04/11 380 384 375 377 39,500
2022/04/08 390 394 383 387 26,400
2022/04/07 398 398 387 391 46,600
2022/04/06 407 407 395 400 132,200
2022/04/05 410 416 401 407 159,700
2022/04/04 388 404 388 403 113,200
2022/04/01 375 388 373 388 45,700
2022/03/31 366 382 366 379 54,700
2022/03/30 371 376 365 368 25,100
2022/03/29 368 372 365 369 47,900
2022/03/28 371 373 364 369 25,400
2022/03/25 375 375 364 373 24,700
2022/03/24 358 370 356 370 40,400
2022/03/23 358 363 358 363 36,800
2022/03/22 365 365 358 358 17,800
2022/03/18 359 366 359 363 35,500
2022/03/17 364 367 357 367 32,400
2022/03/16 353 360 345 359 37,600
2022/03/15 342 353 342 353 53,500
2022/03/14 337 350 337 350 30,800
2022/03/11 337 343 333 340 35,500
2022/03/10 340 347 340 342 27,300
2022/03/09 337 343 336 337 29,100
2022/03/08 340 350 335 345 68,600
2022/03/07 345 348 338 344 48,200
2022/03/04 362 364 349 353 37,000
2022/03/03 366 370 360 361 25,600
2022/03/02 365 365 357 364 24,900
2022/03/01 357 367 357 366 48,600
2022/02/28 340 352 340 352 33,700
2022/02/25 336 351 336 336 72,200
2022/02/24 350 350 333 336 68,400
2022/02/22 351 356 349 351 32,400
2022/02/21 354 362 352 358 17,200
2022/02/18 360 366 355 362 42,300
2022/02/17 366 371 363 366 21,700
2022/02/16 373 374 366 367 29,800
2022/02/15 369 371 363 369 36,900
2022/02/14 362 367 362 363 36,800
2022/02/10 375 381 375 377 22,000
2022/02/09 372 377 370 375 23,100
2022/02/08 363 370 363 369 30,300
2022/02/07 374 374 367 371 16,400
2022/02/04 372 375 369 374 30,200
2022/02/03 374 378 369 376 50,800
2022/02/02 363 376 363 374 70,000
2022/02/01 364 373 362 362 69,600
2022/01/31 348 364 348 362 47,700
2022/01/28 355 357 347 352 78,100
2022/01/27 365 367 351 355 132,500
2022/01/26 359 371 358 366 55,200
2022/01/25 375 375 359 360 83,000
2022/01/24 369 375 366 375 61,900
2022/01/21 371 377 368 377 41,000
2022/01/20 368 378 366 374 72,100
2022/01/19 382 386 368 371 135,900
2022/01/18 385 393 383 388 40,800
2022/01/17 385 390 382 385 59,400
2022/01/14 393 393 382 384 136,800
2022/01/13 400 401 395 395 34,100
2022/01/12 405 405 399 401 48,400
2022/01/11 398 403 387 397 148,000
2022/01/07 405 416 399 401 146,300
2022/01/06 401 415 399 405 111,000
2022/01/05 417 417 400 403 74,400
2022/01/04 405 418 401 417 97,800

このページの先頭へ