ＡｅｒｏＥｄｇｅ(7409)の株価時系列情報
ＡｅｒｏＥｄｇｅ(7409)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 4,000 | 4,885 | 3,850 | 4,885 | 306,200 |
| 2026/02/12 | 4,030 | 4,240 | 3,950 | 4,185 | 212,000 |
| 2026/02/10 | 3,825 | 4,085 | 3,760 | 4,065 | 173,700 |
| 2026/02/09 | 3,845 | 3,880 | 3,755 | 3,850 | 135,100 |
| 2026/02/06 | 3,670 | 3,755 | 3,585 | 3,715 | 102,700 |
| 2026/02/05 | 3,690 | 3,695 | 3,555 | 3,665 | 148,600 |
| 2026/02/04 | 3,645 | 3,760 | 3,635 | 3,760 | 147,100 |
| 2026/02/03 | 3,550 | 3,630 | 3,400 | 3,610 | 139,600 |
| 2026/02/02 | 3,445 | 3,650 | 3,340 | 3,430 | 194,600 |
| 2026/01/30 | 3,385 | 3,625 | 3,330 | 3,585 | 175,200 |
| 2026/01/29 | 3,320 | 3,450 | 3,285 | 3,385 | 111,700 |
| 2026/01/28 | 3,175 | 3,330 | 3,070 | 3,315 | 152,400 |
| 2026/01/27 | 3,160 | 3,265 | 3,120 | 3,245 | 95,400 |
| 2026/01/26 | 3,385 | 3,400 | 3,210 | 3,255 | 196,100 |
| 2026/01/23 | 3,185 | 3,540 | 3,175 | 3,455 | 352,800 |
| 2026/01/22 | 3,200 | 3,285 | 3,085 | 3,115 | 140,500 |
| 2026/01/21 | 3,080 | 3,215 | 3,015 | 3,200 | 157,900 |
| 2026/01/20 | 3,115 | 3,245 | 3,085 | 3,180 | 141,000 |
| 2026/01/19 | 3,070 | 3,225 | 3,000 | 3,165 | 185,600 |
| 2026/01/16 | 3,085 | 3,085 | 2,935 | 3,040 | 164,900 |
| 2026/01/15 | 2,985 | 3,150 | 2,969 | 3,090 | 209,300 |
| 2026/01/14 | 2,912 | 2,920 | 2,825 | 2,886 | 132,600 |
| 2026/01/13 | 2,746 | 2,940 | 2,706 | 2,903 | 417,300 |
| 2026/01/09 | 2,796 | 2,836 | 2,633 | 2,687 | 284,500 |
| 2026/01/08 | 2,747 | 2,888 | 2,693 | 2,846 | 348,300 |
| 2026/01/07 | 2,681 | 2,747 | 2,530 | 2,730 | 494,800 |
| 2026/01/06 | 2,900 | 3,060 | 2,628 | 2,831 | 1,418,800 |
| 2026/01/05 | 2,602 | 2,626 | 2,586 | 2,626 | 141,400 |
| 2025/12/30 | 2,222 | 2,399 | 2,060 | 2,126 | 216,200 |
| 2025/12/29 | 2,300 | 2,727 | 2,200 | 2,227 | 357,600 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 6,550 | 7,070 | 6,480 | 6,750 | 94,600 |
| 2025/12/25 | 6,190 | 6,420 | 6,120 | 6,350 | 43,600 |
| 2025/12/24 | 5,860 | 6,200 | 5,860 | 6,120 | 26,900 |
| 2025/12/23 | 5,940 | 6,060 | 5,850 | 5,860 | 43,700 |
| 2025/12/22 | 5,610 | 6,120 | 5,590 | 5,970 | 96,100 |
| 2025/12/19 | 5,400 | 5,580 | 5,400 | 5,510 | 26,700 |
| 2025/12/18 | 5,110 | 5,620 | 5,110 | 5,440 | 79,100 |
| 2025/12/17 | 5,320 | 5,340 | 5,100 | 5,150 | 48,800 |
| 2025/12/16 | 5,520 | 5,590 | 5,340 | 5,350 | 37,400 |
| 2025/12/15 | 5,540 | 5,560 | 5,370 | 5,520 | 63,800 |
| 2025/12/12 | 5,770 | 5,840 | 5,630 | 5,650 | 169,200 |
| 2025/12/11 | 5,910 | 6,230 | 5,910 | 5,940 | 89,500 |
| 2025/12/10 | 5,970 | 6,080 | 5,850 | 5,910 | 44,000 |
| 2025/12/09 | 6,000 | 6,110 | 5,880 | 5,940 | 38,900 |
| 2025/12/08 | 6,280 | 6,280 | 5,970 | 6,120 | 58,100 |
| 2025/12/05 | 6,580 | 6,640 | 6,420 | 6,480 | 22,400 |
| 2025/12/04 | 6,580 | 6,680 | 6,510 | 6,540 | 15,100 |
| 2025/12/03 | 6,550 | 6,700 | 6,520 | 6,530 | 18,800 |
| 2025/12/02 | 6,810 | 6,830 | 6,510 | 6,550 | 23,800 |
| 2025/12/01 | 7,080 | 7,140 | 6,780 | 6,810 | 21,300 |
| 2025/11/28 | 6,980 | 7,080 | 6,950 | 6,980 | 16,400 |
| 2025/11/27 | 6,890 | 7,120 | 6,840 | 6,980 | 30,600 |
| 2025/11/26 | 6,880 | 7,200 | 6,750 | 7,140 | 45,700 |
| 2025/11/25 | 7,150 | 7,400 | 6,910 | 7,000 | 46,000 |
| 2025/11/21 | 6,770 | 7,110 | 6,640 | 7,100 | 41,200 |
| 2025/11/20 | 7,100 | 7,160 | 6,810 | 6,870 | 39,800 |
| 2025/11/19 | 6,950 | 7,110 | 6,880 | 6,910 | 42,500 |
| 2025/11/18 | 7,530 | 7,660 | 7,010 | 7,100 | 72,300 |
| 2025/11/17 | 6,730 | 7,790 | 6,730 | 7,530 | 182,800 |
| 2025/11/14 | 5,820 | 6,920 | 5,750 | 6,920 | 144,200 |
| 2025/11/13 | 6,100 | 6,120 | 5,870 | 5,920 | 25,400 |
| 2025/11/12 | 5,990 | 6,130 | 5,950 | 6,080 | 21,900 |
| 2025/11/11 | 6,100 | 6,100 | 5,880 | 5,920 | 26,100 |
| 2025/11/10 | 5,980 | 6,110 | 5,880 | 6,090 | 16,700 |
| 2025/11/07 | 6,100 | 6,140 | 5,940 | 5,980 | 32,200 |
| 2025/11/06 | 6,080 | 6,390 | 6,000 | 6,200 | 110,800 |
| 2025/11/05 | 5,770 | 5,830 | 5,390 | 5,680 | 66,300 |
| 2025/11/04 | 5,760 | 5,820 | 5,620 | 5,670 | 12,700 |
| 2025/10/31 | 5,760 | 5,840 | 5,690 | 5,720 | 24,200 |
| 2025/10/30 | 5,690 | 5,740 | 5,560 | 5,700 | 34,200 |
| 2025/10/29 | 6,090 | 6,090 | 5,740 | 5,810 | 37,600 |
| 2025/10/28 | 5,950 | 6,160 | 5,950 | 6,020 | 49,500 |
| 2025/10/27 | 6,120 | 6,120 | 5,910 | 6,010 | 60,700 |
| 2025/10/24 | 6,080 | 6,080 | 5,820 | 6,020 | 52,500 |
| 2025/10/23 | 5,840 | 5,910 | 5,670 | 5,780 | 75,100 |
| 2025/10/22 | 5,530 | 6,040 | 5,490 | 5,850 | 98,700 |
| 2025/10/21 | 5,520 | 5,610 | 5,410 | 5,530 | 22,700 |
| 2025/10/20 | 5,490 | 5,520 | 5,390 | 5,430 | 19,400 |
| 2025/10/17 | 5,300 | 5,340 | 5,150 | 5,290 | 21,700 |
| 2025/10/16 | 5,560 | 5,560 | 5,290 | 5,310 | 25,100 |
| 2025/10/15 | 5,270 | 5,500 | 5,270 | 5,460 | 22,800 |
| 2025/10/14 | 5,470 | 5,520 | 5,260 | 5,270 | 49,300 |
| 2025/10/10 | 5,480 | 5,760 | 5,420 | 5,570 | 61,400 |
| 2025/10/09 | 5,380 | 5,580 | 5,380 | 5,580 | 39,600 |
| 2025/10/08 | 5,390 | 5,540 | 5,340 | 5,350 | 38,000 |
| 2025/10/07 | 5,140 | 5,510 | 5,110 | 5,490 | 86,600 |
| 2025/10/06 | 5,260 | 5,260 | 4,960 | 5,040 | 43,200 |
| 2025/10/03 | 4,725 | 4,985 | 4,725 | 4,985 | 18,200 |
| 2025/10/02 | 4,875 | 4,930 | 4,695 | 4,695 | 20,400 |
| 2025/10/01 | 4,855 | 4,945 | 4,705 | 4,875 | 47,100 |
| 2025/09/30 | 4,905 | 4,970 | 4,780 | 4,865 | 27,500 |
| 2025/09/29 | 4,880 | 4,980 | 4,750 | 4,835 | 56,700 |
| 2025/09/26 | 4,830 | 4,865 | 4,760 | 4,850 | 16,400 |
| 2025/09/25 | 4,775 | 4,870 | 4,735 | 4,830 | 19,800 |
| 2025/09/24 | 4,770 | 4,850 | 4,750 | 4,775 | 22,900 |
| 2025/09/22 | 4,800 | 4,880 | 4,685 | 4,750 | 30,700 |
| 2025/09/19 | 4,820 | 4,950 | 4,605 | 4,730 | 48,400 |
| 2025/09/18 | 4,700 | 4,795 | 4,660 | 4,680 | 18,200 |
| 2025/09/17 | 4,675 | 4,690 | 4,575 | 4,685 | 26,700 |
| 2025/09/16 | 4,730 | 4,730 | 4,550 | 4,605 | 57,900 |
| 2025/09/12 | 4,715 | 4,880 | 4,710 | 4,830 | 42,100 |
| 2025/09/11 | 4,825 | 4,860 | 4,660 | 4,665 | 43,300 |
| 2025/09/10 | 4,895 | 4,895 | 4,755 | 4,855 | 15,300 |
| 2025/09/09 | 5,060 | 5,100 | 4,775 | 4,825 | 42,500 |
| 2025/09/08 | 5,100 | 5,120 | 4,980 | 5,000 | 25,700 |
| 2025/09/05 | 4,900 | 5,090 | 4,840 | 5,050 | 19,100 |
| 2025/09/04 | 4,820 | 5,000 | 4,670 | 4,890 | 37,400 |
| 2025/09/03 | 5,070 | 5,120 | 4,910 | 4,940 | 40,500 |
| 2025/09/02 | 5,140 | 5,230 | 4,940 | 4,940 | 59,600 |
| 2025/09/01 | 4,830 | 4,995 | 4,760 | 4,975 | 41,000 |
| 2025/08/29 | 5,170 | 5,320 | 4,940 | 5,000 | 92,600 |
| 2025/08/28 | 5,050 | 5,190 | 4,790 | 5,150 | 202,400 |
| 2025/08/27 | 4,635 | 4,645 | 4,420 | 4,490 | 21,600 |
| 2025/08/26 | 4,605 | 4,620 | 4,470 | 4,580 | 14,000 |
| 2025/08/25 | 4,485 | 4,630 | 4,485 | 4,545 | 17,900 |
| 2025/08/22 | 4,675 | 4,675 | 4,470 | 4,480 | 26,800 |
| 2025/08/21 | 4,585 | 4,665 | 4,455 | 4,605 | 27,100 |
| 2025/08/20 | 4,345 | 4,550 | 4,320 | 4,480 | 40,800 |
| 2025/08/19 | 4,450 | 4,515 | 4,305 | 4,410 | 69,900 |
| 2025/08/18 | 4,790 | 4,905 | 4,445 | 4,480 | 128,400 |
| 2025/08/15 | 4,075 | 4,780 | 4,075 | 4,780 | 213,800 |
| 2025/08/14 | 3,385 | 4,080 | 3,330 | 4,080 | 26,300 |
| 2025/08/13 | 3,380 | 3,405 | 3,330 | 3,380 | 17,700 |
| 2025/08/12 | 3,400 | 3,480 | 3,305 | 3,335 | 27,700 |
| 2025/08/08 | 3,410 | 3,435 | 3,365 | 3,365 | 16,300 |
| 2025/08/07 | 3,470 | 3,470 | 3,375 | 3,420 | 11,100 |
| 2025/08/06 | 3,435 | 3,490 | 3,350 | 3,430 | 33,000 |
| 2025/08/05 | 3,320 | 3,440 | 3,200 | 3,440 | 39,200 |
| 2025/08/04 | 3,295 | 3,355 | 3,275 | 3,275 | 27,800 |
| 2025/08/01 | 3,400 | 3,440 | 3,320 | 3,395 | 38,800 |
| 2025/07/31 | 3,335 | 3,395 | 3,310 | 3,380 | 57,600 |
| 2025/07/30 | 3,145 | 3,305 | 3,095 | 3,275 | 51,700 |
| 2025/07/29 | 3,240 | 3,300 | 3,130 | 3,140 | 49,400 |
| 2025/07/28 | 3,100 | 3,250 | 3,060 | 3,180 | 80,800 |
| 2025/07/25 | 3,070 | 3,070 | 3,000 | 3,030 | 20,000 |
| 2025/07/24 | 3,030 | 3,190 | 2,989 | 3,010 | 68,700 |
| 2025/07/23 | 2,785 | 2,999 | 2,785 | 2,927 | 39,000 |
| 2025/07/22 | 2,734 | 2,812 | 2,734 | 2,783 | 12,500 |
| 2025/07/18 | 2,847 | 2,856 | 2,712 | 2,734 | 10,700 |
| 2025/07/17 | 2,765 | 2,866 | 2,762 | 2,797 | 17,300 |
| 2025/07/16 | 2,665 | 2,820 | 2,659 | 2,805 | 14,000 |
| 2025/07/15 | 2,762 | 2,762 | 2,650 | 2,672 | 21,900 |
| 2025/07/14 | 2,720 | 2,900 | 2,720 | 2,764 | 25,200 |
| 2025/07/11 | 2,800 | 2,800 | 2,716 | 2,716 | 7,000 |
| 2025/07/10 | 2,756 | 2,780 | 2,730 | 2,753 | 9,300 |
| 2025/07/09 | 2,880 | 2,880 | 2,742 | 2,756 | 11,200 |
| 2025/07/08 | 2,710 | 2,848 | 2,709 | 2,830 | 36,500 |
| 2025/07/07 | 2,776 | 2,776 | 2,727 | 2,731 | 10,100 |
| 2025/07/04 | 2,775 | 2,836 | 2,742 | 2,769 | 10,100 |
| 2025/07/03 | 2,801 | 2,820 | 2,714 | 2,768 | 17,600 |
| 2025/07/02 | 2,950 | 2,950 | 2,790 | 2,801 | 29,500 |
| 2025/07/01 | 3,025 | 3,025 | 2,888 | 2,950 | 35,600 |
| 2025/06/30 | 3,010 | 3,105 | 2,975 | 3,025 | 21,100 |
| 2025/06/27 | 2,982 | 2,998 | 2,922 | 2,960 | 13,300 |
| 2025/06/26 | 3,100 | 3,100 | 2,910 | 2,932 | 31,100 |
| 2025/06/25 | 3,220 | 3,220 | 3,070 | 3,080 | 14,000 |
| 2025/06/24 | 3,180 | 3,275 | 3,055 | 3,155 | 44,000 |
| 2025/06/23 | 2,979 | 3,195 | 2,977 | 3,110 | 64,400 |
| 2025/06/20 | 2,960 | 3,005 | 2,860 | 2,879 | 13,400 |
| 2025/06/19 | 2,893 | 2,984 | 2,893 | 2,984 | 12,900 |
| 2025/06/18 | 2,962 | 3,005 | 2,910 | 2,918 | 17,600 |
| 2025/06/17 | 3,000 | 3,100 | 2,964 | 2,980 | 18,200 |
| 2025/06/16 | 3,075 | 3,150 | 2,992 | 3,025 | 30,700 |
| 2025/06/13 | 3,125 | 3,125 | 2,950 | 3,005 | 41,600 |
| 2025/06/12 | 3,015 | 3,190 | 2,976 | 3,155 | 48,800 |
| 2025/06/11 | 3,000 | 3,000 | 2,885 | 2,942 | 26,200 |
| 2025/06/10 | 2,880 | 3,120 | 2,880 | 3,035 | 52,600 |
| 2025/06/09 | 3,065 | 3,130 | 2,865 | 2,870 | 36,800 |
| 2025/06/06 | 2,931 | 3,095 | 2,930 | 3,045 | 39,600 |
| 2025/06/05 | 2,919 | 3,155 | 2,870 | 2,881 | 67,900 |
| 2025/06/04 | 2,749 | 2,849 | 2,703 | 2,834 | 36,300 |
| 2025/06/03 | 2,737 | 2,737 | 2,600 | 2,724 | 17,800 |
| 2025/06/02 | 2,657 | 2,762 | 2,508 | 2,687 | 52,700 |
| 2025/05/30 | 2,327 | 2,507 | 2,322 | 2,507 | 31,100 |
| 2025/05/29 | 2,335 | 2,335 | 2,281 | 2,305 | 11,400 |
| 2025/05/28 | 2,306 | 2,380 | 2,275 | 2,350 | 17,400 |
| 2025/05/27 | 2,395 | 2,400 | 2,271 | 2,280 | 33,600 |
| 2025/05/26 | 2,363 | 2,441 | 2,300 | 2,391 | 30,500 |
| 2025/05/23 | 2,121 | 2,180 | 2,121 | 2,163 | 3,700 |
| 2025/05/22 | 2,177 | 2,178 | 2,101 | 2,122 | 5,500 |
| 2025/05/21 | 2,035 | 2,174 | 2,035 | 2,174 | 15,300 |
| 2025/05/20 | 2,050 | 2,057 | 2,025 | 2,034 | 5,300 |
| 2025/05/19 | 2,088 | 2,090 | 2,046 | 2,048 | 12,800 |
| 2025/05/16 | 2,046 | 2,084 | 2,005 | 2,084 | 7,600 |
| 2025/05/15 | 2,011 | 2,178 | 2,011 | 2,060 | 27,700 |
| 2025/05/14 | 2,043 | 2,043 | 1,961 | 1,971 | 8,600 |
| 2025/05/13 | 1,957 | 2,020 | 1,945 | 2,020 | 11,400 |
| 2025/05/12 | 1,947 | 1,992 | 1,907 | 1,917 | 5,000 |
| 2025/05/09 | 1,904 | 1,978 | 1,904 | 1,954 | 3,300 |
| 2025/05/08 | 1,916 | 1,916 | 1,895 | 1,902 | 5,200 |
| 2025/05/07 | 1,964 | 1,964 | 1,904 | 1,914 | 2,100 |
| 2025/05/02 | 1,974 | 1,974 | 1,930 | 1,930 | 1,500 |
| 2025/05/01 | 1,965 | 1,970 | 1,941 | 1,942 | 1,600 |
| 2025/04/30 | 1,992 | 1,994 | 1,965 | 1,970 | 1,200 |
| 2025/04/28 | 1,996 | 1,996 | 1,963 | 1,963 | 2,100 |
| 2025/04/25 | 1,970 | 1,996 | 1,970 | 1,971 | 2,300 |
| 2025/04/24 | 1,951 | 2,035 | 1,906 | 1,970 | 15,600 |
| 2025/04/23 | 1,896 | 1,926 | 1,874 | 1,903 | 13,200 |
| 2025/04/22 | 1,857 | 1,868 | 1,821 | 1,844 | 4,100 |
| 2025/04/21 | 1,885 | 1,899 | 1,851 | 1,897 | 3,400 |