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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,140 | 3,315 | 3,095 | 3,285 | 50,600 |
| 2023/12/28 | 3,040 | 3,275 | 2,981 | 3,210 | 54,800 |
| 2023/12/27 | 2,963 | 2,977 | 2,910 | 2,940 | 27,200 |
| 2023/12/26 | 2,980 | 3,090 | 2,956 | 2,985 | 31,900 |
| 2023/12/25 | 2,880 | 3,010 | 2,880 | 3,010 | 33,600 |
| 2023/12/22 | 2,920 | 2,942 | 2,799 | 2,888 | 35,800 |
| 2023/12/21 | 3,040 | 3,040 | 2,921 | 2,921 | 25,300 |
| 2023/12/20 | 2,937 | 3,150 | 2,850 | 3,110 | 86,400 |
| 2023/12/19 | 2,950 | 2,962 | 2,881 | 2,935 | 23,500 |
| 2023/12/18 | 3,125 | 3,125 | 2,886 | 3,020 | 28,400 |
| 2023/12/15 | 3,035 | 3,140 | 3,025 | 3,130 | 14,400 |
| 2023/12/14 | 3,225 | 3,300 | 3,030 | 3,030 | 19,400 |
| 2023/12/13 | 3,180 | 3,300 | 3,130 | 3,225 | 26,200 |
| 2023/12/12 | 3,450 | 3,450 | 3,205 | 3,205 | 26,000 |
| 2023/12/11 | 3,505 | 3,545 | 3,450 | 3,450 | 10,000 |
| 2023/12/08 | 3,520 | 3,580 | 3,500 | 3,500 | 3,800 |
| 2023/12/07 | 3,580 | 3,590 | 3,470 | 3,570 | 14,700 |
| 2023/12/06 | 3,700 | 3,720 | 3,585 | 3,590 | 18,800 |
| 2023/12/05 | 3,775 | 3,785 | 3,705 | 3,705 | 5,900 |
| 2023/12/04 | 3,785 | 3,840 | 3,710 | 3,810 | 9,300 |
| 2023/12/01 | 3,960 | 3,960 | 3,755 | 3,755 | 13,500 |
| 2023/11/30 | 4,045 | 4,165 | 3,850 | 3,960 | 43,100 |
| 2023/11/29 | 4,185 | 4,200 | 4,090 | 4,090 | 5,200 |
| 2023/11/28 | 4,050 | 4,175 | 4,025 | 4,160 | 32,200 |
| 2023/11/27 | 4,240 | 4,250 | 4,025 | 4,040 | 34,400 |
| 2023/11/24 | 4,215 | 4,250 | 4,130 | 4,160 | 18,600 |
| 2023/11/22 | 4,110 | 4,230 | 4,060 | 4,190 | 14,300 |
| 2023/11/21 | 4,155 | 4,215 | 4,040 | 4,110 | 11,700 |
| 2023/11/20 | 4,245 | 4,270 | 4,030 | 4,090 | 32,000 |
| 2023/11/17 | 4,075 | 4,120 | 3,930 | 4,120 | 24,000 |
| 2023/11/16 | 3,610 | 4,125 | 3,610 | 4,095 | 46,100 |
| 2023/11/15 | 3,495 | 3,965 | 3,495 | 3,650 | 82,400 |
| 2023/11/14 | 3,490 | 3,565 | 3,380 | 3,450 | 32,800 |
| 2023/11/13 | 3,550 | 3,600 | 3,460 | 3,485 | 21,000 |
| 2023/11/10 | 3,645 | 3,645 | 3,520 | 3,545 | 16,300 |
| 2023/11/09 | 3,755 | 3,785 | 3,585 | 3,650 | 25,400 |
| 2023/11/08 | 3,780 | 3,925 | 3,720 | 3,800 | 14,000 |
| 2023/11/07 | 3,965 | 3,965 | 3,780 | 3,810 | 14,100 |
| 2023/11/06 | 3,890 | 4,050 | 3,870 | 3,895 | 27,300 |
| 2023/11/02 | 3,725 | 3,880 | 3,710 | 3,825 | 8,300 |
| 2023/11/01 | 3,640 | 3,735 | 3,605 | 3,710 | 7,000 |
| 2023/10/31 | 3,580 | 3,660 | 3,580 | 3,640 | 2,000 |
| 2023/10/30 | 3,580 | 3,635 | 3,550 | 3,630 | 6,000 |
| 2023/10/27 | 3,610 | 3,690 | 3,610 | 3,625 | 7,500 |
| 2023/10/26 | 3,730 | 3,730 | 3,625 | 3,635 | 12,300 |
| 2023/10/25 | 3,545 | 3,830 | 3,545 | 3,785 | 20,000 |
| 2023/10/24 | 3,465 | 3,610 | 3,330 | 3,555 | 15,400 |
| 2023/10/23 | 3,645 | 3,700 | 3,465 | 3,465 | 13,700 |
| 2023/10/20 | 3,460 | 3,590 | 3,375 | 3,580 | 14,900 |
| 2023/10/19 | 3,550 | 3,580 | 3,465 | 3,470 | 10,000 |
| 2023/10/18 | 3,530 | 3,605 | 3,490 | 3,585 | 9,600 |
| 2023/10/17 | 3,580 | 3,650 | 3,535 | 3,545 | 12,500 |
| 2023/10/16 | 3,710 | 3,710 | 3,460 | 3,580 | 29,500 |
| 2023/10/13 | 3,925 | 3,925 | 3,770 | 3,770 | 17,200 |
| 2023/10/12 | 3,890 | 3,955 | 3,875 | 3,955 | 13,200 |
| 2023/10/11 | 4,040 | 4,150 | 3,885 | 3,885 | 30,200 |
| 2023/10/10 | 3,985 | 4,055 | 3,950 | 4,040 | 13,400 |
| 2023/10/06 | 4,025 | 4,040 | 3,885 | 3,930 | 26,600 |
| 2023/10/05 | 3,995 | 4,090 | 3,960 | 4,080 | 19,700 |
| 2023/10/04 | 3,940 | 4,085 | 3,940 | 3,960 | 23,100 |
| 2023/10/03 | 4,010 | 4,055 | 3,995 | 3,995 | 17,400 |
| 2023/10/02 | 4,100 | 4,195 | 4,040 | 4,045 | 11,100 |
| 2023/09/29 | 4,110 | 4,190 | 4,060 | 4,100 | 19,300 |
| 2023/09/28 | 4,040 | 4,140 | 4,035 | 4,110 | 15,100 |
| 2023/09/27 | 4,055 | 4,105 | 4,025 | 4,080 | 15,200 |
| 2023/09/26 | 4,160 | 4,160 | 4,060 | 4,060 | 11,900 |
| 2023/09/25 | 4,085 | 4,220 | 4,025 | 4,160 | 35,500 |
| 2023/09/22 | 3,955 | 4,160 | 3,875 | 4,060 | 30,700 |
| 2023/09/21 | 4,015 | 4,040 | 3,910 | 4,000 | 40,200 |
| 2023/09/20 | 4,080 | 4,180 | 4,020 | 4,030 | 46,900 |
| 2023/09/19 | 4,160 | 4,205 | 4,050 | 4,105 | 33,500 |
| 2023/09/15 | 4,360 | 4,475 | 4,120 | 4,160 | 94,000 |
| 2023/09/14 | 4,490 | 4,510 | 4,315 | 4,430 | 57,900 |
| 2023/09/13 | 4,440 | 4,535 | 4,340 | 4,525 | 106,300 |
| 2023/09/12 | 4,140 | 4,450 | 4,055 | 4,450 | 113,800 |
| 2023/09/11 | 4,140 | 4,155 | 4,015 | 4,015 | 33,100 |
| 2023/09/08 | 4,185 | 4,310 | 4,150 | 4,215 | 72,100 |
| 2023/09/07 | 4,025 | 4,200 | 4,020 | 4,115 | 44,600 |
| 2023/09/06 | 4,130 | 4,175 | 4,010 | 4,055 | 66,300 |
| 2023/09/05 | 4,250 | 4,250 | 4,110 | 4,150 | 79,000 |
| 2023/09/04 | 4,080 | 4,325 | 4,005 | 4,300 | 170,200 |
| 2023/09/01 | 4,255 | 4,310 | 4,135 | 4,150 | 143,800 |
| 2023/08/31 | 4,340 | 4,450 | 4,160 | 4,445 | 127,300 |
| 2023/08/30 | 4,625 | 4,655 | 4,380 | 4,425 | 143,300 |
| 2023/08/29 | 4,845 | 4,920 | 4,615 | 4,615 | 133,400 |
| 2023/08/28 | 4,605 | 4,640 | 4,505 | 4,570 | 82,300 |
| 2023/08/25 | 4,875 | 4,905 | 4,500 | 4,605 | 295,400 |
| 2023/08/24 | 5,360 | 5,360 | 5,080 | 5,080 | 77,000 |
| 2023/08/23 | 5,250 | 5,590 | 5,250 | 5,360 | 118,700 |
| 2023/08/22 | 5,050 | 5,280 | 4,955 | 5,240 | 82,700 |
| 2023/08/21 | 4,840 | 5,120 | 4,745 | 5,120 | 66,800 |
| 2023/08/18 | 4,830 | 5,060 | 4,735 | 4,980 | 132,500 |
| 2023/08/17 | 4,480 | 4,940 | 4,460 | 4,835 | 162,900 |
| 2023/08/16 | 3,815 | 4,570 | 3,790 | 4,550 | 426,700 |
| 2023/08/15 | 4,240 | 4,240 | 4,240 | 4,240 | 25,500 |
| 2023/08/14 | 5,100 | 5,390 | 4,950 | 5,240 | 104,300 |
| 2023/08/10 | 4,875 | 5,020 | 4,875 | 4,960 | 33,200 |
| 2023/08/09 | 4,740 | 4,990 | 4,740 | 4,945 | 28,700 |
| 2023/08/08 | 4,955 | 5,160 | 4,800 | 4,800 | 76,200 |
| 2023/08/07 | 4,890 | 4,975 | 4,685 | 4,955 | 90,100 |
| 2023/08/04 | 5,200 | 5,270 | 4,910 | 4,960 | 70,500 |
| 2023/08/03 | 5,000 | 5,280 | 4,925 | 5,230 | 71,000 |
| 2023/08/02 | 5,470 | 5,670 | 5,120 | 5,150 | 139,100 |
| 2023/08/01 | 5,500 | 5,720 | 5,360 | 5,550 | 165,900 |
| 2023/07/31 | 5,200 | 5,600 | 5,140 | 5,600 | 164,000 |
| 2023/07/28 | 5,290 | 5,340 | 4,975 | 5,120 | 272,200 |
| 2023/07/27 | 4,865 | 5,530 | 4,855 | 5,530 | 350,200 |
| 2023/07/26 | 4,730 | 5,050 | 4,525 | 4,935 | 329,500 |
| 2023/07/25 | 4,645 | 4,770 | 4,360 | 4,765 | 300,900 |
| 2023/07/24 | 4,510 | 4,820 | 4,470 | 4,690 | 239,600 |
| 2023/07/21 | 4,930 | 4,930 | 4,420 | 4,520 | 252,600 |
| 2023/07/20 | 5,130 | 5,180 | 4,780 | 4,865 | 303,000 |
| 2023/07/19 | 5,170 | 5,290 | 4,910 | 5,050 | 206,200 |
| 2023/07/18 | 5,600 | 5,670 | 4,960 | 5,120 | 296,000 |
| 2023/07/14 | 6,110 | 6,140 | 5,450 | 5,680 | 432,900 |
| 2023/07/13 | 6,680 | 6,750 | 6,200 | 6,240 | 434,600 |
| 2023/07/12 | 6,400 | 6,800 | 6,160 | 6,780 | 537,100 |
| 2023/07/11 | 6,930 | 6,940 | 5,940 | 6,200 | 911,100 |
| 2023/07/10 | 6,830 | 7,400 | 6,550 | 6,740 | 2,443,300 |
| 2023/07/07 | 5,820 | 6,690 | 5,770 | 6,550 | 1,568,000 |
| 2023/07/06 | 6,070 | 6,420 | 5,470 | 5,920 | 1,677,100 |
| 2023/07/05 | 5,860 | 6,590 | 5,270 | 6,470 | 1,588,900 |