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 |
|---|---|---|---|---|---|
| 2024/12/30 | 246 | 252 | 245 | 250 | 73,200 |
| 2024/12/27 | 245 | 247 | 242 | 245 | 82,100 |
| 2024/12/26 | 254 | 254 | 248 | 250 | 114,900 |
| 2024/12/25 | 255 | 255 | 251 | 251 | 87,500 |
| 2024/12/24 | 254 | 255 | 250 | 253 | 96,000 |
| 2024/12/23 | 256 | 258 | 255 | 256 | 61,500 |
| 2024/12/20 | 258 | 260 | 255 | 256 | 54,600 |
| 2024/12/19 | 258 | 259 | 257 | 257 | 46,500 |
| 2024/12/18 | 259 | 260 | 257 | 258 | 30,100 |
| 2024/12/17 | 260 | 263 | 257 | 257 | 77,000 |
| 2024/12/16 | 263 | 266 | 260 | 261 | 111,200 |
| 2024/12/13 | 261 | 263 | 260 | 263 | 47,800 |
| 2024/12/12 | 260 | 261 | 259 | 261 | 57,000 |
| 2024/12/11 | 261 | 262 | 259 | 261 | 84,300 |
| 2024/12/10 | 261 | 262 | 260 | 262 | 32,700 |
| 2024/12/09 | 258 | 261 | 257 | 261 | 49,400 |
| 2024/12/06 | 257 | 260 | 255 | 258 | 36,500 |
| 2024/12/05 | 260 | 261 | 258 | 259 | 31,000 |
| 2024/12/04 | 259 | 262 | 259 | 260 | 22,600 |
| 2024/12/03 | 261 | 262 | 260 | 262 | 31,000 |
| 2024/12/02 | 259 | 263 | 257 | 263 | 35,400 |
| 2024/11/29 | 261 | 262 | 258 | 258 | 34,400 |
| 2024/11/28 | 261 | 263 | 260 | 261 | 22,600 |
| 2024/11/27 | 263 | 263 | 259 | 260 | 25,900 |
| 2024/11/26 | 260 | 263 | 259 | 263 | 17,900 |
| 2024/11/25 | 263 | 263 | 258 | 262 | 45,800 |
| 2024/11/22 | 254 | 259 | 254 | 259 | 30,400 |
| 2024/11/21 | 260 | 260 | 255 | 256 | 21,600 |
| 2024/11/20 | 261 | 263 | 256 | 256 | 51,800 |
| 2024/11/19 | 256 | 261 | 256 | 261 | 25,400 |
| 2024/11/18 | 252 | 259 | 252 | 259 | 44,500 |
| 2024/11/15 | 261 | 261 | 251 | 257 | 133,300 |
| 2024/11/14 | 254 | 264 | 254 | 254 | 83,000 |
| 2024/11/13 | 258 | 259 | 253 | 255 | 74,100 |
| 2024/11/12 | 260 | 262 | 260 | 260 | 16,700 |
| 2024/11/11 | 265 | 265 | 260 | 260 | 12,500 |
| 2024/11/08 | 260 | 265 | 260 | 265 | 28,800 |
| 2024/11/07 | 259 | 263 | 255 | 262 | 37,600 |
| 2024/11/06 | 259 | 260 | 256 | 259 | 37,100 |
| 2024/11/05 | 264 | 264 | 258 | 260 | 22,100 |
| 2024/11/01 | 259 | 263 | 259 | 262 | 36,300 |
| 2024/10/31 | 261 | 263 | 256 | 263 | 46,200 |
| 2024/10/30 | 254 | 265 | 254 | 261 | 93,700 |
| 2024/10/29 | 255 | 257 | 252 | 253 | 53,500 |
| 2024/10/28 | 253 | 256 | 253 | 255 | 21,700 |
| 2024/10/25 | 257 | 257 | 252 | 253 | 40,400 |
| 2024/10/24 | 254 | 255 | 254 | 254 | 14,200 |
| 2024/10/23 | 254 | 255 | 254 | 254 | 10,200 |
| 2024/10/22 | 257 | 257 | 253 | 256 | 43,200 |
| 2024/10/21 | 262 | 262 | 256 | 257 | 54,200 |
| 2024/10/18 | 260 | 262 | 260 | 261 | 28,400 |
| 2024/10/17 | 258 | 261 | 258 | 260 | 23,600 |
| 2024/10/16 | 256 | 259 | 256 | 258 | 20,600 |
| 2024/10/15 | 260 | 260 | 256 | 257 | 35,700 |
| 2024/10/11 | 260 | 262 | 260 | 260 | 15,000 |
| 2024/10/10 | 263 | 263 | 255 | 260 | 30,300 |
| 2024/10/09 | 262 | 263 | 261 | 262 | 37,600 |
| 2024/10/08 | 264 | 264 | 258 | 260 | 46,900 |
| 2024/10/07 | 266 | 266 | 262 | 263 | 27,500 |
| 2024/10/04 | 263 | 267 | 262 | 266 | 30,600 |
| 2024/10/03 | 263 | 264 | 262 | 264 | 44,200 |
| 2024/10/02 | 257 | 262 | 256 | 261 | 42,600 |
| 2024/10/01 | 255 | 258 | 255 | 257 | 49,300 |
| 2024/09/30 | 263 | 263 | 252 | 255 | 71,500 |
| 2024/09/27 | 262 | 266 | 261 | 265 | 34,300 |
| 2024/09/26 | 259 | 264 | 258 | 262 | 41,400 |
| 2024/09/25 | 263 | 263 | 258 | 258 | 28,800 |
| 2024/09/24 | 268 | 269 | 260 | 260 | 50,600 |
| 2024/09/20 | 268 | 269 | 265 | 266 | 40,300 |
| 2024/09/19 | 263 | 268 | 263 | 267 | 22,500 |
| 2024/09/18 | 262 | 264 | 260 | 262 | 32,300 |
| 2024/09/17 | 271 | 271 | 258 | 261 | 54,400 |
| 2024/09/13 | 265 | 270 | 265 | 267 | 78,900 |
| 2024/09/12 | 259 | 266 | 259 | 264 | 53,500 |
| 2024/09/11 | 259 | 260 | 254 | 257 | 62,300 |
| 2024/09/10 | 257 | 259 | 257 | 259 | 26,700 |
| 2024/09/09 | 254 | 257 | 248 | 255 | 73,300 |
| 2024/09/06 | 256 | 260 | 256 | 257 | 107,600 |
| 2024/09/05 | 259 | 261 | 256 | 257 | 130,800 |
| 2024/09/04 | 263 | 263 | 255 | 260 | 101,000 |
| 2024/09/03 | 265 | 268 | 262 | 264 | 61,500 |
| 2024/09/02 | 271 | 271 | 263 | 263 | 68,100 |
| 2024/08/30 | 271 | 271 | 268 | 269 | 43,100 |
| 2024/08/29 | 270 | 270 | 266 | 266 | 69,700 |
| 2024/08/28 | 268 | 275 | 266 | 271 | 147,900 |
| 2024/08/27 | 269 | 272 | 267 | 268 | 76,100 |
| 2024/08/26 | 264 | 270 | 262 | 267 | 101,400 |
| 2024/08/23 | 265 | 265 | 259 | 264 | 47,700 |
| 2024/08/22 | 264 | 266 | 259 | 265 | 32,900 |
| 2024/08/21 | 262 | 265 | 260 | 264 | 59,500 |
| 2024/08/20 | 257 | 267 | 257 | 264 | 75,400 |
| 2024/08/19 | 259 | 264 | 257 | 257 | 92,300 |
| 2024/08/16 | 256 | 262 | 254 | 254 | 90,700 |
| 2024/08/15 | 239 | 262 | 237 | 256 | 257,400 |
| 2024/08/14 | 249 | 258 | 246 | 256 | 157,700 |
| 2024/08/13 | 240 | 251 | 240 | 251 | 125,300 |
| 2024/08/09 | 237 | 241 | 233 | 236 | 137,100 |
| 2024/08/08 | 227 | 237 | 227 | 231 | 113,800 |
| 2024/08/07 | 222 | 241 | 222 | 231 | 239,500 |
| 2024/08/06 | 222 | 232 | 220 | 228 | 265,500 |
| 2024/08/05 | 255 | 259 | 200 | 209 | 939,500 |
| 2024/08/02 | 279 | 281 | 265 | 267 | 407,300 |
| 2024/08/01 | 292 | 294 | 283 | 287 | 135,900 |
| 2024/07/31 | 290 | 294 | 287 | 291 | 111,100 |
| 2024/07/30 | 294 | 295 | 290 | 291 | 83,800 |
| 2024/07/29 | 296 | 296 | 293 | 293 | 109,800 |
| 2024/07/26 | 294 | 295 | 291 | 292 | 41,400 |
| 2024/07/25 | 301 | 301 | 292 | 293 | 176,200 |
| 2024/07/24 | 305 | 309 | 300 | 300 | 82,800 |
| 2024/07/23 | 300 | 304 | 297 | 302 | 141,800 |
| 2024/07/22 | 302 | 302 | 297 | 298 | 125,200 |
| 2024/07/19 | 306 | 306 | 301 | 302 | 76,800 |
| 2024/07/18 | 307 | 311 | 306 | 306 | 60,400 |
| 2024/07/17 | 310 | 312 | 307 | 309 | 103,100 |
| 2024/07/16 | 308 | 310 | 305 | 310 | 46,700 |
| 2024/07/12 | 305 | 311 | 305 | 307 | 42,800 |
| 2024/07/11 | 305 | 309 | 305 | 308 | 33,900 |
| 2024/07/10 | 308 | 308 | 301 | 305 | 118,300 |
| 2024/07/09 | 310 | 311 | 308 | 311 | 58,500 |
| 2024/07/08 | 314 | 315 | 311 | 313 | 52,000 |
| 2024/07/05 | 316 | 316 | 311 | 314 | 38,000 |
| 2024/07/04 | 322 | 323 | 315 | 316 | 87,200 |
| 2024/07/03 | 326 | 326 | 320 | 320 | 77,800 |
| 2024/07/02 | 325 | 332 | 321 | 326 | 323,300 |
| 2024/07/01 | 319 | 332 | 316 | 319 | 324,700 |
| 2024/06/28 | 319 | 321 | 311 | 316 | 122,200 |
| 2024/06/27 | 314 | 320 | 314 | 320 | 50,800 |
| 2024/06/26 | 323 | 324 | 309 | 318 | 291,000 |
| 2024/06/25 | 318 | 322 | 315 | 322 | 97,800 |
| 2024/06/24 | 314 | 318 | 313 | 316 | 87,500 |
| 2024/06/21 | 312 | 319 | 310 | 316 | 164,900 |
| 2024/06/20 | 308 | 315 | 308 | 311 | 122,900 |
| 2024/06/19 | 304 | 308 | 300 | 306 | 159,300 |
| 2024/06/18 | 302 | 303 | 298 | 303 | 116,300 |
| 2024/06/17 | 304 | 305 | 294 | 297 | 303,500 |
| 2024/06/14 | 307 | 316 | 299 | 305 | 764,800 |
| 2024/06/13 | 289 | 292 | 286 | 287 | 199,600 |
| 2024/06/12 | 291 | 292 | 288 | 288 | 60,100 |
| 2024/06/11 | 293 | 296 | 288 | 288 | 164,400 |
| 2024/06/10 | 287 | 291 | 283 | 289 | 162,800 |
| 2024/06/07 | 291 | 296 | 285 | 287 | 303,300 |
| 2024/06/06 | 302 | 302 | 292 | 296 | 125,700 |
| 2024/06/05 | 305 | 307 | 298 | 300 | 157,900 |
| 2024/06/04 | 296 | 307 | 296 | 305 | 198,900 |
| 2024/06/03 | 295 | 302 | 290 | 297 | 249,800 |
| 2024/05/31 | 300 | 301 | 285 | 297 | 994,900 |
| 2024/05/30 | 308 | 318 | 308 | 312 | 121,900 |
| 2024/05/29 | 320 | 329 | 310 | 311 | 259,900 |
| 2024/05/28 | 316 | 326 | 314 | 317 | 176,700 |
| 2024/05/27 | 336 | 337 | 315 | 318 | 327,400 |
| 2024/05/24 | 350 | 351 | 331 | 335 | 830,300 |
| 2024/05/23 | 364 | 374 | 364 | 374 | 149,000 |
| 2024/05/22 | 373 | 376 | 362 | 362 | 94,700 |
| 2024/05/21 | 375 | 382 | 365 | 369 | 210,700 |
| 2024/05/20 | 371 | 384 | 366 | 375 | 294,900 |
| 2024/05/17 | 359 | 367 | 355 | 364 | 183,600 |
| 2024/05/16 | 338 | 369 | 333 | 362 | 588,600 |
| 2024/05/15 | 371 | 373 | 363 | 365 | 169,300 |
| 2024/05/14 | 365 | 378 | 363 | 375 | 278,000 |
| 2024/05/13 | 357 | 363 | 351 | 358 | 192,100 |
| 2024/05/10 | 352 | 355 | 349 | 349 | 90,900 |
| 2024/05/09 | 360 | 362 | 352 | 354 | 100,000 |
| 2024/05/08 | 360 | 366 | 357 | 361 | 90,200 |
| 2024/05/07 | 362 | 364 | 354 | 361 | 173,000 |
| 2024/05/02 | 353 | 362 | 352 | 359 | 91,500 |
| 2024/05/01 | 360 | 365 | 352 | 353 | 159,300 |
| 2024/04/30 | 363 | 383 | 356 | 366 | 639,900 |
| 2024/04/26 | 346 | 355 | 343 | 355 | 85,800 |
| 2024/04/25 | 358 | 358 | 347 | 347 | 61,500 |
| 2024/04/24 | 362 | 362 | 353 | 353 | 66,200 |
| 2024/04/23 | 354 | 363 | 353 | 361 | 103,400 |
| 2024/04/22 | 350 | 353 | 345 | 347 | 51,200 |
| 2024/04/19 | 354 | 359 | 336 | 346 | 248,600 |
| 2024/04/18 | 355 | 366 | 347 | 350 | 155,600 |
| 2024/04/17 | 344 | 370 | 344 | 358 | 439,100 |
| 2024/04/16 | 340 | 348 | 337 | 346 | 61,500 |
| 2024/04/15 | 335 | 344 | 334 | 341 | 51,900 |
| 2024/04/12 | 348 | 349 | 339 | 341 | 81,600 |
| 2024/04/11 | 354 | 354 | 343 | 349 | 80,700 |
| 2024/04/10 | 347 | 356 | 347 | 355 | 70,100 |
| 2024/04/09 | 353 | 353 | 345 | 347 | 41,400 |
| 2024/04/08 | 347 | 353 | 344 | 352 | 42,400 |
| 2024/04/05 | 341 | 351 | 340 | 348 | 95,200 |
| 2024/04/04 | 363 | 363 | 345 | 347 | 174,300 |
| 2024/04/03 | 353 | 365 | 350 | 362 | 72,800 |
| 2024/04/02 | 373 | 383 | 356 | 358 | 297,600 |
| 2024/04/01 | 373 | 382 | 361 | 379 | 204,100 |
| 2024/03/29 | 353 | 370 | 353 | 366 | 151,700 |
| 2024/03/28 | 362 | 366 | 350 | 352 | 168,500 |
| 2024/03/27 | 356 | 364 | 352 | 362 | 126,600 |
| 2024/03/26 | 349 | 355 | 342 | 355 | 90,500 |
| 2024/03/25 | 342 | 350 | 341 | 349 | 79,900 |
| 2024/03/22 | 349 | 349 | 340 | 340 | 73,300 |
| 2024/03/21 | 343 | 346 | 342 | 346 | 54,000 |
| 2024/03/19 | 336 | 341 | 336 | 341 | 33,500 |
| 2024/03/18 | 336 | 341 | 336 | 337 | 78,300 |
| 2024/03/15 | 336 | 339 | 333 | 334 | 75,100 |
| 2024/03/14 | 341 | 343 | 336 | 339 | 70,600 |
| 2024/03/13 | 352 | 352 | 339 | 341 | 133,400 |
| 2024/03/12 | 342 | 354 | 341 | 350 | 79,100 |
| 2024/03/11 | 352 | 357 | 342 | 346 | 201,100 |
| 2024/03/08 | 371 | 379 | 360 | 360 | 226,400 |
| 2024/03/07 | 398 | 398 | 368 | 369 | 502,200 |
| 2024/03/06 | 358 | 383 | 358 | 383 | 578,800 |
| 2024/03/05 | 345 | 353 | 343 | 353 | 127,400 |
| 2024/03/04 | 339 | 345 | 337 | 344 | 93,700 |
| 2024/03/01 | 346 | 353 | 338 | 338 | 184,300 |
| 2024/02/29 | 354 | 359 | 345 | 346 | 303,200 |
| 2024/02/28 | 344 | 350 | 342 | 348 | 312,100 |
| 2024/02/27 | 334 | 346 | 331 | 344 | 282,700 |
| 2024/02/26 | 315 | 334 | 313 | 330 | 359,800 |
| 2024/02/22 | 318 | 319 | 310 | 314 | 49,300 |
| 2024/02/21 | 318 | 319 | 315 | 315 | 29,300 |
| 2024/02/20 | 325 | 325 | 319 | 319 | 57,700 |
| 2024/02/19 | 310 | 324 | 310 | 323 | 146,700 |
| 2024/02/16 | 306 | 315 | 306 | 310 | 105,400 |
| 2024/02/15 | 325 | 334 | 305 | 306 | 341,400 |
| 2024/02/14 | 323 | 323 | 317 | 320 | 123,200 |
| 2024/02/13 | 329 | 329 | 322 | 324 | 129,000 |
| 2024/02/09 | 333 | 338 | 330 | 330 | 152,000 |
| 2024/02/08 | 338 | 342 | 330 | 338 | 289,800 |
| 2024/02/07 | 336 | 344 | 323 | 334 | 735,600 |
| 2024/02/06 | 316 | 323 | 316 | 320 | 47,800 |
| 2024/02/05 | 321 | 321 | 314 | 319 | 77,300 |
| 2024/02/02 | 327 | 327 | 318 | 320 | 112,300 |
| 2024/02/01 | 326 | 330 | 323 | 326 | 84,900 |
| 2024/01/31 | 327 | 329 | 322 | 326 | 61,800 |
| 2024/01/30 | 333 | 333 | 325 | 327 | 127,300 |
| 2024/01/29 | 315 | 333 | 314 | 329 | 256,400 |
| 2024/01/26 | 309 | 313 | 307 | 313 | 41,700 |
| 2024/01/25 | 306 | 310 | 304 | 309 | 49,400 |
| 2024/01/24 | 304 | 305 | 303 | 304 | 20,300 |
| 2024/01/23 | 308 | 310 | 303 | 303 | 62,500 |
| 2024/01/22 | 303 | 307 | 301 | 304 | 30,900 |
| 2024/01/19 | 305 | 305 | 301 | 301 | 22,200 |
| 2024/01/18 | 301 | 305 | 301 | 303 | 37,000 |
| 2024/01/17 | 308 | 309 | 301 | 301 | 84,300 |
| 2024/01/16 | 312 | 312 | 309 | 309 | 32,400 |
| 2024/01/15 | 311 | 313 | 310 | 312 | 58,200 |
| 2024/01/12 | 311 | 320 | 310 | 311 | 231,900 |
| 2024/01/11 | 306 | 308 | 305 | 306 | 40,700 |
| 2024/01/10 | 305 | 309 | 305 | 308 | 41,300 |
| 2024/01/09 | 302 | 306 | 302 | 304 | 39,900 |
| 2024/01/05 | 301 | 305 | 299 | 302 | 84,400 |
| 2024/01/04 | 298 | 302 | 297 | 300 | 46,400 |