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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,856 | 1,919 | 1,848 | 1,884 | 6,200 |
| 2025/04/17 | 1,800 | 1,856 | 1,800 | 1,856 | 8,400 |
| 2025/04/16 | 1,811 | 1,819 | 1,784 | 1,800 | 7,000 |
| 2025/04/15 | 1,855 | 1,864 | 1,785 | 1,811 | 28,800 |
| 2025/04/14 | 1,933 | 1,953 | 1,881 | 1,895 | 15,700 |
| 2025/04/11 | 1,880 | 1,979 | 1,843 | 1,973 | 13,700 |
| 2025/04/10 | 2,028 | 2,140 | 1,950 | 1,960 | 22,800 |
| 2025/04/09 | 1,898 | 1,914 | 1,790 | 1,868 | 15,100 |
| 2025/04/08 | 2,010 | 2,085 | 1,898 | 1,978 | 20,800 |
| 2025/04/07 | 1,725 | 1,999 | 1,725 | 1,978 | 34,300 |
| 2025/04/04 | 2,312 | 2,314 | 2,050 | 2,171 | 24,300 |
| 2025/04/03 | 2,391 | 2,498 | 2,332 | 2,362 | 16,300 |
| 2025/04/02 | 2,500 | 2,518 | 2,411 | 2,512 | 7,600 |
| 2025/04/01 | 2,550 | 2,584 | 2,453 | 2,500 | 17,000 |
| 2025/03/31 | 2,384 | 2,532 | 2,384 | 2,529 | 24,000 |
| 2025/03/28 | 2,386 | 2,412 | 2,321 | 2,340 | 7,300 |
| 2025/03/27 | 2,433 | 2,444 | 2,386 | 2,417 | 5,200 |
| 2025/03/26 | 2,411 | 2,450 | 2,361 | 2,383 | 4,300 |
| 2025/03/25 | 2,552 | 2,552 | 2,410 | 2,411 | 10,500 |
| 2025/03/24 | 2,594 | 2,594 | 2,440 | 2,502 | 25,900 |
| 2025/03/21 | 2,388 | 2,556 | 2,380 | 2,499 | 28,700 |
| 2025/03/19 | 2,340 | 2,350 | 2,303 | 2,338 | 3,900 |
| 2025/03/18 | 2,290 | 2,339 | 2,290 | 2,339 | 8,300 |
| 2025/03/17 | 2,310 | 2,310 | 2,251 | 2,288 | 4,800 |
| 2025/03/14 | 2,286 | 2,286 | 2,222 | 2,276 | 5,000 |
| 2025/03/13 | 2,281 | 2,318 | 2,230 | 2,262 | 7,600 |
| 2025/03/12 | 2,246 | 2,336 | 2,206 | 2,298 | 6,800 |
| 2025/03/11 | 2,221 | 2,240 | 2,177 | 2,240 | 6,400 |
| 2025/03/10 | 2,175 | 2,239 | 2,175 | 2,221 | 3,100 |
| 2025/03/07 | 2,154 | 2,200 | 2,154 | 2,158 | 4,000 |
| 2025/03/06 | 2,218 | 2,224 | 2,151 | 2,190 | 3,700 |
| 2025/03/05 | 2,138 | 2,229 | 2,109 | 2,227 | 6,400 |
| 2025/03/04 | 2,094 | 2,130 | 2,050 | 2,130 | 3,000 |
| 2025/03/03 | 2,000 | 2,085 | 2,000 | 2,085 | 3,800 |
| 2025/02/28 | 2,047 | 2,111 | 1,964 | 2,000 | 20,200 |
| 2025/02/27 | 2,255 | 2,255 | 2,089 | 2,097 | 11,900 |
| 2025/02/26 | 2,253 | 2,253 | 2,200 | 2,205 | 3,700 |
| 2025/02/25 | 2,226 | 2,337 | 2,174 | 2,256 | 17,500 |
| 2025/02/21 | 2,350 | 2,399 | 2,175 | 2,176 | 25,000 |
| 2025/02/20 | 2,445 | 2,468 | 2,226 | 2,300 | 33,400 |
| 2025/02/19 | 2,268 | 2,582 | 2,259 | 2,395 | 56,600 |
| 2025/02/18 | 2,179 | 2,269 | 2,179 | 2,223 | 19,500 |
| 2025/02/17 | 2,052 | 2,179 | 2,000 | 2,179 | 24,000 |
| 2025/02/14 | 1,861 | 2,190 | 1,806 | 2,050 | 50,400 |
| 2025/02/13 | 1,925 | 1,950 | 1,895 | 1,941 | 21,300 |
| 2025/02/12 | 1,817 | 1,925 | 1,800 | 1,919 | 11,400 |
| 2025/02/10 | 1,796 | 1,816 | 1,780 | 1,816 | 3,100 |
| 2025/02/07 | 1,776 | 1,808 | 1,776 | 1,779 | 2,800 |
| 2025/02/06 | 1,796 | 1,803 | 1,766 | 1,772 | 1,900 |
| 2025/02/05 | 1,772 | 1,819 | 1,772 | 1,796 | 1,400 |
| 2025/02/04 | 1,759 | 1,799 | 1,759 | 1,771 | 2,000 |
| 2025/02/03 | 1,790 | 1,800 | 1,714 | 1,733 | 8,000 |
| 2025/01/31 | 1,831 | 1,835 | 1,803 | 1,808 | 4,500 |
| 2025/01/30 | 1,895 | 1,895 | 1,855 | 1,855 | 2,000 |
| 2025/01/29 | 1,900 | 1,900 | 1,836 | 1,855 | 2,600 |
| 2025/01/28 | 1,853 | 1,892 | 1,853 | 1,892 | 1,200 |
| 2025/01/27 | 1,899 | 1,899 | 1,879 | 1,893 | 2,600 |
| 2025/01/24 | 1,828 | 1,920 | 1,816 | 1,899 | 9,200 |
| 2025/01/23 | 1,800 | 1,827 | 1,792 | 1,827 | 1,300 |
| 2025/01/22 | 1,813 | 1,843 | 1,802 | 1,811 | 3,500 |
| 2025/01/21 | 1,838 | 1,838 | 1,800 | 1,825 | 2,500 |
| 2025/01/20 | 1,827 | 1,844 | 1,801 | 1,844 | 5,100 |
| 2025/01/17 | 1,830 | 1,854 | 1,810 | 1,854 | 2,500 |
| 2025/01/16 | 1,839 | 1,840 | 1,780 | 1,830 | 4,800 |
| 2025/01/15 | 1,889 | 1,891 | 1,844 | 1,844 | 4,300 |
| 2025/01/14 | 1,943 | 1,943 | 1,891 | 1,891 | 5,000 |
| 2025/01/10 | 1,960 | 1,960 | 1,887 | 1,945 | 1,700 |
| 2025/01/09 | 1,824 | 1,995 | 1,805 | 1,952 | 15,900 |
| 2025/01/08 | 1,825 | 1,825 | 1,801 | 1,802 | 2,300 |
| 2025/01/07 | 1,777 | 1,829 | 1,777 | 1,825 | 4,200 |
| 2025/01/06 | 1,749 | 1,763 | 1,725 | 1,763 | 1,500 |
| 2024/12/30 | 1,760 | 1,765 | 1,729 | 1,743 | 3,100 |
| 2024/12/27 | 1,711 | 1,765 | 1,711 | 1,760 | 1,800 |
| 2024/12/26 | 1,717 | 1,750 | 1,716 | 1,750 | 8,500 |
| 2024/12/25 | 1,716 | 1,746 | 1,706 | 1,745 | 10,900 |
| 2024/12/24 | 1,699 | 1,714 | 1,680 | 1,704 | 9,000 |
| 2024/12/23 | 1,664 | 1,710 | 1,664 | 1,699 | 6,300 |
| 2024/12/20 | 1,682 | 1,714 | 1,657 | 1,662 | 11,400 |
| 2024/12/19 | 1,674 | 1,679 | 1,626 | 1,643 | 4,900 |
| 2024/12/18 | 1,622 | 1,683 | 1,615 | 1,680 | 7,200 |
| 2024/12/17 | 1,662 | 1,670 | 1,621 | 1,625 | 12,500 |
| 2024/12/16 | 1,697 | 1,724 | 1,661 | 1,661 | 5,100 |
| 2024/12/13 | 1,698 | 1,698 | 1,676 | 1,692 | 5,300 |
| 2024/12/12 | 1,692 | 1,700 | 1,680 | 1,683 | 4,600 |
| 2024/12/11 | 1,729 | 1,729 | 1,668 | 1,685 | 7,200 |
| 2024/12/10 | 1,693 | 1,728 | 1,690 | 1,704 | 8,700 |
| 2024/12/09 | 1,648 | 1,700 | 1,645 | 1,700 | 10,400 |
| 2024/12/06 | 1,694 | 1,694 | 1,646 | 1,648 | 6,100 |
| 2024/12/05 | 1,663 | 1,680 | 1,663 | 1,665 | 6,300 |
| 2024/12/04 | 1,669 | 1,671 | 1,660 | 1,660 | 2,900 |
| 2024/12/03 | 1,670 | 1,690 | 1,670 | 1,680 | 1,600 |
| 2024/12/02 | 1,685 | 1,704 | 1,667 | 1,667 | 6,600 |
| 2024/11/29 | 1,684 | 1,725 | 1,684 | 1,688 | 5,600 |
| 2024/11/28 | 1,690 | 1,711 | 1,681 | 1,682 | 4,200 |
| 2024/11/27 | 1,708 | 1,728 | 1,678 | 1,695 | 6,500 |
| 2024/11/26 | 1,751 | 1,751 | 1,680 | 1,705 | 12,000 |
| 2024/11/25 | 1,760 | 1,766 | 1,750 | 1,750 | 6,800 |
| 2024/11/22 | 1,800 | 1,800 | 1,757 | 1,760 | 8,300 |
| 2024/11/21 | 1,810 | 1,815 | 1,795 | 1,800 | 3,100 |
| 2024/11/20 | 1,850 | 1,850 | 1,805 | 1,807 | 5,700 |
| 2024/11/19 | 1,860 | 1,860 | 1,813 | 1,855 | 2,400 |
| 2024/11/18 | 1,861 | 1,861 | 1,800 | 1,830 | 11,100 |
| 2024/11/15 | 1,814 | 1,861 | 1,814 | 1,861 | 18,200 |
| 2024/11/14 | 2,057 | 2,057 | 1,860 | 1,860 | 28,500 |
| 2024/11/13 | 2,027 | 2,125 | 2,025 | 2,057 | 9,200 |
| 2024/11/12 | 2,080 | 2,098 | 2,034 | 2,035 | 7,100 |
| 2024/11/11 | 2,116 | 2,150 | 2,064 | 2,080 | 8,400 |