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 |
|---|---|---|---|---|---|
| 2026/08/21 | 1,410 | 1,413 | 1,357 | 1,366 | 166,200 |
| 2026/08/20 | 1,372 | 1,445 | 1,372 | 1,432 | 237,700 |
| 2026/08/19 | 1,358 | 1,374 | 1,301 | 1,350 | 391,800 |
| 2026/08/18 | 1,498 | 1,498 | 1,407 | 1,414 | 407,500 |
| 2026/08/17 | 1,701 | 1,729 | 1,495 | 1,510 | 489,500 |
| 2026/08/14 | 1,691 | 1,774 | 1,553 | 1,683 | 863,800 |
| 2026/08/13 | 1,585 | 1,695 | 1,482 | 1,531 | 1,873,900 |
| 2026/08/12 | 1,635 | 1,636 | 1,580 | 1,612 | 246,700 |
| 2026/08/10 | 1,643 | 1,669 | 1,606 | 1,610 | 198,200 |
| 2026/08/07 | 1,605 | 1,633 | 1,553 | 1,615 | 144,000 |
| 2026/08/06 | 1,650 | 1,658 | 1,595 | 1,621 | 177,000 |
| 2026/08/05 | 1,600 | 1,668 | 1,591 | 1,651 | 134,600 |
| 2026/08/04 | 1,564 | 1,663 | 1,564 | 1,595 | 211,500 |
| 2026/08/03 | 1,524 | 1,568 | 1,486 | 1,547 | 142,500 |
| 2026/07/31 | 1,437 | 1,588 | 1,429 | 1,564 | 169,000 |
| 2026/07/30 | 1,339 | 1,429 | 1,317 | 1,407 | 183,400 |
| 2026/07/29 | 1,432 | 1,505 | 1,350 | 1,399 | 288,900 |
| 2026/07/28 | 1,482 | 1,506 | 1,402 | 1,402 | 144,400 |
| 2026/07/27 | 1,508 | 1,539 | 1,482 | 1,508 | 118,600 |
| 2026/07/24 | 1,455 | 1,493 | 1,448 | 1,478 | 109,100 |
| 2026/07/23 | 1,450 | 1,490 | 1,436 | 1,461 | 135,000 |
| 2026/07/22 | 1,441 | 1,519 | 1,421 | 1,458 | 160,600 |
| 2026/07/21 | 1,408 | 1,486 | 1,375 | 1,463 | 217,000 |
| 2026/07/17 | 1,475 | 1,500 | 1,356 | 1,395 | 393,300 |
| 2026/07/16 | 1,570 | 1,609 | 1,530 | 1,547 | 186,400 |
| 2026/07/15 | 1,585 | 1,688 | 1,568 | 1,685 | 135,000 |
| 2026/07/14 | 1,540 | 1,616 | 1,501 | 1,603 | 176,400 |
| 2026/07/13 | 1,638 | 1,651 | 1,570 | 1,616 | 131,400 |
| 2026/07/10 | 1,568 | 1,675 | 1,542 | 1,650 | 202,000 |
| 2026/07/09 | 1,651 | 1,651 | 1,561 | 1,585 | 276,200 |
| 2026/07/08 | 1,721 | 1,731 | 1,660 | 1,671 | 199,100 |
| 2026/07/07 | 1,920 | 1,920 | 1,760 | 1,761 | 129,200 |
| 2026/07/06 | 1,848 | 1,957 | 1,818 | 1,938 | 281,600 |
| 2026/07/03 | 1,735 | 1,890 | 1,735 | 1,888 | 110,200 |
| 2026/07/02 | 1,723 | 1,792 | 1,690 | 1,767 | 78,700 |
| 2026/07/01 | 1,800 | 1,808 | 1,707 | 1,752 | 166,300 |
| 2026/06/30 | 1,924 | 1,974 | 1,802 | 1,802 | 87,100 |
| 2026/06/29 | 1,850 | 1,861 | 1,751 | 1,861 | 65,100 |
| 2026/06/29 | 1 -> 2.00 分割 | ||||
| 2026/06/26 | 3,640 | 3,670 | 3,435 | 3,540 | 77,200 |
| 2026/06/25 | 3,655 | 3,715 | 3,360 | 3,640 | 156,100 |
| 2026/06/24 | 3,630 | 3,780 | 3,610 | 3,690 | 46,100 |
| 2026/06/23 | 3,935 | 3,935 | 3,565 | 3,590 | 91,700 |
| 2026/06/22 | 4,000 | 4,030 | 3,850 | 3,865 | 110,500 |
| 2026/06/19 | 4,070 | 4,100 | 3,770 | 3,810 | 117,200 |
| 2026/06/18 | 3,910 | 4,045 | 3,870 | 3,960 | 124,000 |
| 2026/06/17 | 3,485 | 3,945 | 3,425 | 3,930 | 225,100 |
| 2026/06/16 | 3,500 | 3,620 | 3,410 | 3,520 | 124,400 |
| 2026/06/15 | 3,360 | 3,480 | 3,350 | 3,390 | 103,900 |
| 2026/06/12 | 3,305 | 3,320 | 3,160 | 3,235 | 93,100 |
| 2026/06/11 | 3,305 | 3,330 | 3,200 | 3,235 | 96,700 |
| 2026/06/10 | 3,440 | 3,590 | 3,340 | 3,435 | 159,500 |
| 2026/06/09 | 3,230 | 3,515 | 3,230 | 3,370 | 174,100 |
| 2026/06/08 | 3,050 | 3,270 | 3,050 | 3,180 | 128,000 |
| 2026/06/05 | 3,005 | 3,360 | 3,005 | 3,195 | 226,200 |
| 2026/06/04 | 3,010 | 3,055 | 2,955 | 3,005 | 59,500 |
| 2026/06/03 | 3,075 | 3,130 | 3,005 | 3,060 | 84,400 |
| 2026/06/02 | 3,230 | 3,240 | 2,951 | 3,015 | 123,200 |
| 2026/06/01 | 3,165 | 3,220 | 2,935 | 3,020 | 231,900 |
| 2026/05/29 | 3,345 | 3,380 | 3,075 | 3,125 | 292,700 |
| 2026/05/28 | 3,290 | 3,480 | 3,275 | 3,415 | 188,500 |
| 2026/05/27 | 3,605 | 3,620 | 3,330 | 3,350 | 195,700 |
| 2026/05/26 | 3,640 | 3,700 | 3,520 | 3,675 | 173,000 |
| 2026/05/25 | 4,125 | 4,180 | 3,605 | 3,630 | 270,900 |
| 2026/05/22 | 4,320 | 4,400 | 4,115 | 4,125 | 243,500 |
| 2026/05/21 | 4,000 | 4,340 | 3,965 | 4,195 | 240,900 |
| 2026/05/20 | 3,850 | 3,865 | 3,515 | 3,770 | 131,600 |
| 2026/05/19 | 4,135 | 4,250 | 3,885 | 3,950 | 107,500 |
| 2026/05/18 | 3,905 | 4,015 | 3,800 | 3,955 | 97,000 |
| 2026/05/15 | 3,900 | 3,985 | 3,725 | 3,835 | 174,700 |
| 2026/05/14 | 4,495 | 4,615 | 3,890 | 3,905 | 327,500 |
| 2026/05/13 | 4,450 | 4,520 | 4,295 | 4,355 | 111,400 |
| 2026/05/12 | 4,745 | 4,750 | 4,575 | 4,605 | 95,600 |
| 2026/05/11 | 4,660 | 4,780 | 4,560 | 4,680 | 94,600 |
| 2026/05/08 | 4,325 | 4,585 | 4,255 | 4,520 | 97,800 |
| 2026/05/07 | 4,325 | 4,415 | 4,270 | 4,395 | 64,200 |
| 2026/05/01 | 4,370 | 4,420 | 4,245 | 4,255 | 55,200 |
| 2026/04/30 | 4,375 | 4,500 | 4,320 | 4,395 | 77,900 |
| 2026/04/28 | 4,390 | 4,480 | 4,330 | 4,330 | 68,000 |
| 2026/04/27 | 4,375 | 4,485 | 4,140 | 4,460 | 145,000 |
| 2026/04/24 | 4,615 | 4,790 | 4,530 | 4,585 | 77,900 |
| 2026/04/23 | 4,595 | 4,745 | 4,470 | 4,475 | 123,900 |
| 2026/04/22 | 4,400 | 4,530 | 4,350 | 4,525 | 86,000 |
| 2026/04/21 | 4,265 | 4,365 | 4,210 | 4,330 | 68,300 |
| 2026/04/20 | 4,445 | 4,450 | 4,245 | 4,325 | 60,200 |
| 2026/04/17 | 4,545 | 4,545 | 4,290 | 4,305 | 67,200 |
| 2026/04/16 | 4,450 | 4,485 | 4,310 | 4,480 | 114,700 |
| 2026/04/15 | 4,895 | 4,900 | 4,420 | 4,435 | 158,300 |
| 2026/04/14 | 4,700 | 4,840 | 4,630 | 4,825 | 107,600 |
| 2026/04/13 | 4,350 | 4,580 | 4,310 | 4,570 | 110,600 |
| 2026/04/10 | 4,380 | 4,460 | 4,300 | 4,420 | 116,000 |
| 2026/04/09 | 4,310 | 4,445 | 4,200 | 4,385 | 153,100 |
| 2026/04/08 | 4,365 | 4,385 | 4,185 | 4,335 | 124,500 |
| 2026/04/07 | 4,005 | 4,150 | 4,005 | 4,085 | 96,900 |
| 2026/04/06 | 4,080 | 4,180 | 4,000 | 4,000 | 68,200 |
| 2026/04/03 | 4,050 | 4,150 | 4,030 | 4,080 | 78,500 |
| 2026/03/27 | 4,135 | 4,250 | 4,055 | 4,235 | 105,400 |
| 2026/03/26 | 4,330 | 4,360 | 4,205 | 4,235 | 125,100 |
| 2026/03/25 | 4,070 | 4,375 | 4,035 | 4,360 | 190,500 |
| 2026/03/24 | 4,050 | 4,125 | 3,905 | 3,965 | 115,500 |
| 2026/03/23 | 3,940 | 3,985 | 3,725 | 3,805 | 182,600 |
| 2026/03/19 | 4,070 | 4,115 | 3,990 | 3,990 | 124,200 |
| 2026/03/18 | 4,100 | 4,275 | 4,060 | 4,210 | 104,100 |
| 2026/03/17 | 4,375 | 4,410 | 3,980 | 4,030 | 290,100 |
| 2026/03/16 | 4,395 | 4,565 | 4,340 | 4,445 | 249,000 |
| 2026/03/13 | 4,745 | 4,850 | 4,700 | 4,745 | 134,100 |
| 2026/03/12 | 4,890 | 5,080 | 4,865 | 4,885 | 131,500 |
| 2026/03/11 | 5,030 | 5,150 | 4,935 | 4,940 | 147,500 |
| 2026/03/10 | 5,010 | 5,070 | 4,820 | 4,930 | 175,800 |
| 2026/03/09 | 4,575 | 4,760 | 4,455 | 4,660 | 276,000 |
| 2026/03/06 | 4,920 | 5,070 | 4,780 | 4,855 | 172,100 |
| 2026/03/05 | 5,160 | 5,350 | 4,860 | 4,990 | 215,800 |
| 2026/03/04 | 5,000 | 5,280 | 4,790 | 4,850 | 341,100 |
| 2026/03/03 | 5,160 | 5,550 | 5,030 | 5,050 | 256,300 |
| 2026/03/02 | 5,070 | 5,270 | 4,965 | 5,160 | 305,000 |
| 2026/02/27 | 5,270 | 5,480 | 5,090 | 5,470 | 142,300 |
| 2026/02/26 | 5,590 | 5,590 | 5,080 | 5,270 | 261,100 |
| 2026/02/25 | 5,200 | 5,680 | 5,200 | 5,560 | 257,100 |
| 2026/02/24 | 5,100 | 5,320 | 4,865 | 5,120 | 212,000 |
| 2026/02/20 | 5,350 | 5,440 | 4,965 | 5,140 | 327,400 |
| 2026/02/19 | 5,350 | 5,460 | 5,240 | 5,390 | 172,600 |
| 2026/02/18 | 5,280 | 5,460 | 5,210 | 5,450 | 212,300 |
| 2026/02/17 | 4,960 | 5,410 | 4,920 | 5,380 | 301,500 |
| 2026/02/16 | 4,905 | 4,995 | 4,600 | 4,925 | 422,200 |
| 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 |