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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 2,156 | 2,190 | 2,071 | 2,102 | 13,400 |
| 2024/11/07 | 1,991 | 2,150 | 1,991 | 2,150 | 35,800 |
| 2024/11/06 | 1,918 | 1,975 | 1,913 | 1,975 | 16,400 |
| 2024/11/05 | 1,878 | 1,917 | 1,878 | 1,914 | 3,400 |
| 2024/11/01 | 1,881 | 1,917 | 1,870 | 1,877 | 4,400 |
| 2024/10/31 | 1,925 | 1,939 | 1,850 | 1,882 | 7,800 |
| 2024/10/30 | 1,974 | 1,974 | 1,945 | 1,945 | 2,700 |
| 2024/10/29 | 1,911 | 1,968 | 1,911 | 1,965 | 6,300 |
| 2024/10/28 | 1,787 | 1,920 | 1,780 | 1,910 | 10,800 |
| 2024/10/25 | 1,850 | 1,851 | 1,768 | 1,773 | 15,100 |
| 2024/10/24 | 1,833 | 1,872 | 1,792 | 1,842 | 13,700 |
| 2024/10/23 | 1,878 | 1,895 | 1,835 | 1,835 | 19,700 |
| 2024/10/22 | 1,938 | 1,951 | 1,876 | 1,880 | 12,400 |
| 2024/10/21 | 1,891 | 1,960 | 1,891 | 1,938 | 10,100 |
| 2024/10/18 | 1,942 | 1,942 | 1,866 | 1,890 | 27,700 |
| 2024/10/17 | 1,942 | 1,998 | 1,913 | 1,942 | 20,500 |
| 2024/10/16 | 2,037 | 2,037 | 1,943 | 1,960 | 45,000 |
| 2024/10/15 | 2,295 | 2,300 | 2,038 | 2,079 | 226,900 |
| 2024/10/11 | 2,273 | 2,273 | 2,208 | 2,273 | 61,300 |
| 2024/10/10 | 1,860 | 1,890 | 1,831 | 1,873 | 6,800 |
| 2024/10/09 | 1,830 | 1,860 | 1,818 | 1,860 | 7,800 |
| 2024/10/08 | 1,867 | 1,898 | 1,802 | 1,818 | 17,500 |
| 2024/10/07 | 1,851 | 1,875 | 1,808 | 1,870 | 15,900 |
| 2024/10/04 | 1,850 | 1,891 | 1,845 | 1,878 | 11,400 |
| 2024/10/03 | 1,892 | 1,898 | 1,815 | 1,850 | 16,000 |
| 2024/10/02 | 1,868 | 1,911 | 1,818 | 1,854 | 16,200 |
| 2024/10/01 | 1,825 | 1,900 | 1,825 | 1,881 | 13,000 |
| 2024/09/30 | 1,920 | 1,968 | 1,825 | 1,859 | 34,300 |
| 2024/09/27 | 1,852 | 1,991 | 1,850 | 1,982 | 38,200 |
| 2024/09/26 | 1,900 | 1,900 | 1,772 | 1,830 | 20,600 |
| 2024/09/25 | 1,804 | 1,959 | 1,804 | 1,880 | 74,900 |
| 2024/09/24 | 1,862 | 1,864 | 1,743 | 1,764 | 50,700 |
| 2024/09/20 | 1,773 | 1,888 | 1,731 | 1,840 | 35,700 |
| 2024/09/19 | 1,608 | 1,750 | 1,608 | 1,708 | 37,400 |
| 2024/09/18 | 1,637 | 1,700 | 1,571 | 1,592 | 18,800 |
| 2024/09/17 | 1,714 | 1,714 | 1,540 | 1,597 | 27,100 |
| 2024/09/13 | 1,713 | 1,729 | 1,700 | 1,702 | 14,000 |
| 2024/09/12 | 1,741 | 1,785 | 1,719 | 1,732 | 11,800 |
| 2024/09/11 | 1,790 | 1,804 | 1,710 | 1,739 | 23,600 |
| 2024/09/10 | 1,810 | 1,828 | 1,771 | 1,771 | 19,900 |
| 2024/09/09 | 1,794 | 1,900 | 1,756 | 1,809 | 16,700 |
| 2024/09/06 | 1,914 | 1,914 | 1,785 | 1,834 | 20,600 |
| 2024/09/05 | 1,884 | 1,917 | 1,839 | 1,886 | 14,700 |
| 2024/09/04 | 2,066 | 2,068 | 1,830 | 1,883 | 60,800 |
| 2024/09/03 | 2,121 | 2,152 | 2,083 | 2,108 | 10,200 |
| 2024/09/02 | 2,151 | 2,151 | 2,090 | 2,121 | 9,200 |
| 2024/08/30 | 2,151 | 2,176 | 2,105 | 2,129 | 8,300 |
| 2024/08/29 | 2,205 | 2,220 | 2,151 | 2,151 | 7,100 |
| 2024/08/28 | 2,302 | 2,302 | 2,168 | 2,170 | 14,400 |
| 2024/08/27 | 2,252 | 2,373 | 2,252 | 2,301 | 5,000 |
| 2024/08/26 | 2,336 | 2,336 | 2,269 | 2,302 | 5,400 |
| 2024/08/23 | 2,373 | 2,380 | 2,323 | 2,336 | 2,700 |
| 2024/08/22 | 2,400 | 2,419 | 2,345 | 2,397 | 3,200 |
| 2024/08/21 | 2,437 | 2,450 | 2,360 | 2,400 | 2,800 |
| 2024/08/20 | 2,264 | 2,450 | 2,200 | 2,387 | 13,100 |
| 2024/08/19 | 2,220 | 2,299 | 2,160 | 2,214 | 12,300 |
| 2024/08/16 | 2,231 | 2,290 | 2,189 | 2,220 | 17,500 |
| 2024/08/15 | 2,344 | 2,344 | 2,129 | 2,189 | 29,300 |
| 2024/08/14 | 2,276 | 2,326 | 2,200 | 2,244 | 8,100 |
| 2024/08/13 | 2,251 | 2,299 | 2,189 | 2,226 | 9,200 |
| 2024/08/09 | 2,229 | 2,293 | 2,222 | 2,271 | 2,900 |
| 2024/08/08 | 2,182 | 2,279 | 2,140 | 2,279 | 3,900 |
| 2024/08/07 | 2,090 | 2,185 | 2,061 | 2,140 | 23,400 |
| 2024/08/06 | 2,348 | 2,348 | 2,100 | 2,140 | 12,200 |
| 2024/08/05 | 2,345 | 2,371 | 1,971 | 2,000 | 29,700 |
| 2024/08/02 | 2,700 | 2,701 | 2,430 | 2,471 | 30,900 |
| 2024/08/01 | 2,773 | 2,794 | 2,715 | 2,741 | 3,700 |
| 2024/07/31 | 2,767 | 2,798 | 2,767 | 2,798 | 1,000 |
| 2024/07/30 | 2,774 | 2,830 | 2,770 | 2,777 | 2,300 |
| 2024/07/29 | 2,840 | 2,840 | 2,773 | 2,788 | 3,000 |
| 2024/07/26 | 2,816 | 2,816 | 2,740 | 2,809 | 1,300 |
| 2024/07/25 | 2,770 | 2,816 | 2,695 | 2,816 | 8,800 |
| 2024/07/24 | 2,728 | 2,770 | 2,680 | 2,720 | 4,900 |
| 2024/07/23 | 2,785 | 2,834 | 2,725 | 2,735 | 7,200 |
| 2024/07/22 | 2,903 | 2,903 | 2,674 | 2,735 | 13,600 |
| 2024/07/19 | 2,868 | 2,868 | 2,820 | 2,849 | 3,800 |
| 2024/07/18 | 2,843 | 2,893 | 2,843 | 2,868 | 4,200 |
| 2024/07/17 | 2,848 | 2,851 | 2,803 | 2,843 | 6,100 |
| 2024/07/16 | 2,813 | 2,814 | 2,790 | 2,814 | 2,800 |
| 2024/07/12 | 2,723 | 2,798 | 2,721 | 2,788 | 7,800 |
| 2024/07/11 | 2,710 | 2,738 | 2,692 | 2,738 | 4,300 |
| 2024/07/10 | 2,711 | 2,740 | 2,706 | 2,706 | 2,400 |
| 2024/07/09 | 2,748 | 2,748 | 2,700 | 2,732 | 3,000 |
| 2024/07/08 | 2,825 | 2,825 | 2,719 | 2,720 | 7,100 |
| 2024/07/05 | 2,845 | 2,845 | 2,786 | 2,825 | 6,700 |
| 2024/07/04 | 2,886 | 2,913 | 2,830 | 2,869 | 3,800 |
| 2024/07/03 | 2,937 | 2,937 | 2,871 | 2,907 | 2,700 |
| 2024/07/02 | 2,960 | 2,969 | 2,919 | 2,945 | 2,700 |
| 2024/07/01 | 2,935 | 2,996 | 2,881 | 2,970 | 7,100 |
| 2024/06/28 | 2,858 | 2,985 | 2,858 | 2,937 | 6,300 |
| 2024/06/27 | 2,821 | 2,919 | 2,821 | 2,858 | 8,500 |
| 2024/06/26 | 2,727 | 2,868 | 2,727 | 2,812 | 9,200 |
| 2024/06/25 | 2,826 | 2,875 | 2,756 | 2,799 | 5,200 |
| 2024/06/24 | 2,663 | 2,826 | 2,663 | 2,819 | 13,300 |
| 2024/06/21 | 2,644 | 2,685 | 2,643 | 2,650 | 2,700 |
| 2024/06/20 | 2,637 | 2,700 | 2,624 | 2,648 | 4,700 |
| 2024/06/19 | 2,685 | 2,718 | 2,600 | 2,637 | 13,600 |
| 2024/06/18 | 2,657 | 2,699 | 2,604 | 2,685 | 4,900 |
| 2024/06/17 | 2,644 | 2,644 | 2,601 | 2,620 | 12,300 |
| 2024/06/14 | 2,711 | 2,742 | 2,631 | 2,694 | 15,400 |
| 2024/06/13 | 2,820 | 2,820 | 2,711 | 2,735 | 9,900 |
| 2024/06/12 | 2,900 | 2,900 | 2,820 | 2,820 | 9,400 |
| 2024/06/11 | 2,860 | 2,964 | 2,860 | 2,892 | 1,600 |
| 2024/06/10 | 2,850 | 2,919 | 2,850 | 2,890 | 4,800 |
| 2024/06/07 | 2,801 | 2,894 | 2,800 | 2,887 | 4,100 |
| 2024/06/06 | 2,971 | 2,971 | 2,801 | 2,801 | 6,800 |
| 2024/06/05 | 2,933 | 2,934 | 2,850 | 2,871 | 2,800 |
| 2024/06/04 | 3,020 | 3,040 | 2,901 | 2,980 | 4,500 |
| 2024/06/03 | 2,905 | 2,995 | 2,865 | 2,995 | 3,700 |
| 2024/05/31 | 2,779 | 2,917 | 2,770 | 2,917 | 3,900 |
| 2024/05/30 | 2,801 | 2,873 | 2,780 | 2,801 | 5,500 |
| 2024/05/29 | 2,940 | 2,940 | 2,801 | 2,801 | 3,800 |
| 2024/05/28 | 2,941 | 2,985 | 2,924 | 2,924 | 1,000 |
| 2024/05/27 | 2,940 | 2,954 | 2,885 | 2,949 | 2,700 |
| 2024/05/24 | 2,963 | 2,985 | 2,850 | 2,920 | 8,700 |
| 2024/05/23 | 3,000 | 3,015 | 2,948 | 2,963 | 5,000 |
| 2024/05/22 | 3,040 | 3,040 | 2,980 | 2,993 | 3,300 |
| 2024/05/21 | 3,080 | 3,090 | 3,020 | 3,060 | 3,800 |
| 2024/05/20 | 2,949 | 3,090 | 2,949 | 3,080 | 7,200 |
| 2024/05/17 | 3,025 | 3,025 | 2,937 | 2,989 | 4,300 |
| 2024/05/16 | 3,235 | 3,235 | 2,908 | 2,994 | 50,500 |
| 2024/05/15 | 3,315 | 3,380 | 3,285 | 3,305 | 28,800 |
| 2024/05/14 | 3,280 | 3,340 | 3,240 | 3,250 | 10,600 |
| 2024/05/13 | 3,155 | 3,300 | 3,155 | 3,280 | 17,800 |
| 2024/05/10 | 3,145 | 3,150 | 3,090 | 3,135 | 3,000 |
| 2024/05/09 | 3,095 | 3,150 | 3,095 | 3,145 | 2,200 |
| 2024/05/08 | 3,065 | 3,135 | 3,040 | 3,135 | 3,600 |
| 2024/05/07 | 3,160 | 3,160 | 3,050 | 3,095 | 7,800 |
| 2024/05/02 | 3,095 | 3,160 | 3,065 | 3,085 | 3,500 |
| 2024/05/01 | 3,145 | 3,150 | 3,100 | 3,145 | 1,600 |
| 2024/04/30 | 3,035 | 3,160 | 3,030 | 3,150 | 10,600 |
| 2024/04/26 | 3,040 | 3,045 | 3,010 | 3,010 | 2,200 |
| 2024/04/25 | 3,075 | 3,075 | 3,000 | 3,040 | 4,800 |
| 2024/04/24 | 3,095 | 3,130 | 3,050 | 3,090 | 7,600 |
| 2024/04/23 | 3,095 | 3,100 | 3,030 | 3,085 | 4,000 |
| 2024/04/22 | 3,000 | 3,070 | 2,955 | 3,070 | 4,100 |
| 2024/04/19 | 3,185 | 3,185 | 2,950 | 2,963 | 11,100 |
| 2024/04/18 | 3,015 | 3,150 | 3,015 | 3,140 | 4,100 |
| 2024/04/17 | 3,120 | 3,145 | 3,010 | 3,010 | 3,400 |
| 2024/04/16 | 3,220 | 3,220 | 3,055 | 3,095 | 3,200 |
| 2024/04/15 | 3,160 | 3,220 | 3,125 | 3,220 | 4,400 |
| 2024/04/12 | 3,245 | 3,245 | 3,155 | 3,190 | 7,700 |
| 2024/04/11 | 3,160 | 3,225 | 3,105 | 3,225 | 12,900 |
| 2024/04/10 | 3,025 | 3,100 | 3,025 | 3,090 | 3,100 |
| 2024/04/09 | 3,010 | 3,055 | 2,960 | 3,040 | 6,100 |
| 2024/04/08 | 3,080 | 3,080 | 2,979 | 3,035 | 6,400 |
| 2024/04/05 | 2,931 | 3,055 | 2,912 | 3,050 | 9,500 |
| 2024/04/04 | 3,120 | 3,120 | 2,955 | 2,961 | 7,300 |
| 2024/04/03 | 3,055 | 3,140 | 3,010 | 3,055 | 8,000 |
| 2024/04/02 | 3,220 | 3,220 | 3,060 | 3,060 | 4,700 |
| 2024/04/01 | 3,300 | 3,300 | 3,160 | 3,205 | 12,900 |
| 2024/03/29 | 3,280 | 3,305 | 3,135 | 3,220 | 18,400 |
| 2024/03/28 | 3,245 | 3,295 | 3,170 | 3,250 | 13,600 |
| 2024/03/27 | 3,275 | 3,295 | 3,115 | 3,245 | 16,100 |
| 2024/03/26 | 3,185 | 3,240 | 3,160 | 3,240 | 27,400 |
| 2024/03/25 | 3,000 | 3,215 | 3,000 | 3,210 | 39,200 |
| 2024/03/22 | 3,045 | 3,045 | 2,900 | 2,989 | 17,200 |
| 2024/03/21 | 2,965 | 3,035 | 2,932 | 2,998 | 15,800 |
| 2024/03/19 | 2,891 | 3,000 | 2,882 | 2,941 | 10,100 |
| 2024/03/18 | 2,723 | 2,913 | 2,710 | 2,891 | 35,100 |
| 2024/03/15 | 2,825 | 2,826 | 2,721 | 2,752 | 32,400 |
| 2024/03/14 | 3,090 | 3,175 | 2,815 | 2,820 | 85,000 |
| 2024/03/13 | 3,300 | 3,305 | 3,055 | 3,150 | 37,600 |
| 2024/03/12 | 3,375 | 3,460 | 3,290 | 3,300 | 19,400 |
| 2024/03/11 | 3,250 | 3,330 | 3,220 | 3,270 | 37,700 |
| 2024/03/08 | 3,420 | 3,445 | 3,250 | 3,350 | 36,700 |
| 2024/03/07 | 3,395 | 3,475 | 3,300 | 3,475 | 71,900 |
| 2024/03/06 | 2,998 | 3,325 | 2,996 | 3,310 | 49,500 |
| 2024/03/05 | 2,920 | 2,998 | 2,893 | 2,967 | 10,000 |
| 2024/03/04 | 2,974 | 3,060 | 2,916 | 2,920 | 10,900 |
| 2024/03/01 | 2,961 | 3,025 | 2,902 | 2,974 | 31,500 |
| 2024/02/29 | 2,995 | 3,105 | 2,980 | 3,015 | 11,900 |
| 2024/02/28 | 3,040 | 3,165 | 3,035 | 3,035 | 14,700 |
| 2024/02/27 | 3,105 | 3,145 | 3,060 | 3,075 | 10,700 |
| 2024/02/26 | 3,050 | 3,120 | 2,940 | 3,100 | 25,100 |
| 2024/02/22 | 3,070 | 3,130 | 2,990 | 3,050 | 15,900 |
| 2024/02/21 | 3,245 | 3,245 | 3,075 | 3,085 | 16,800 |
| 2024/02/20 | 3,160 | 3,295 | 3,100 | 3,200 | 26,200 |
| 2024/02/19 | 3,050 | 3,445 | 3,050 | 3,160 | 94,400 |
| 2024/02/16 | 2,725 | 3,035 | 2,725 | 2,998 | 71,600 |
| 2024/02/15 | 2,643 | 2,777 | 2,481 | 2,709 | 96,600 |
| 2024/02/14 | 2,844 | 2,899 | 2,774 | 2,803 | 11,700 |
| 2024/02/13 | 2,680 | 2,924 | 2,680 | 2,894 | 34,700 |
| 2024/02/09 | 2,722 | 2,763 | 2,660 | 2,683 | 19,900 |
| 2024/02/08 | 2,780 | 2,785 | 2,710 | 2,713 | 18,800 |
| 2024/02/07 | 2,801 | 2,825 | 2,737 | 2,781 | 14,400 |
| 2024/02/06 | 2,884 | 2,900 | 2,788 | 2,805 | 19,300 |
| 2024/02/05 | 2,891 | 2,940 | 2,868 | 2,883 | 11,600 |
| 2024/02/02 | 2,931 | 2,959 | 2,870 | 2,882 | 22,000 |
| 2024/02/01 | 2,985 | 2,991 | 2,940 | 2,959 | 18,500 |
| 2024/01/31 | 2,984 | 2,991 | 2,930 | 2,991 | 16,000 |
| 2024/01/30 | 3,005 | 3,050 | 2,982 | 2,998 | 14,200 |
| 2024/01/29 | 2,985 | 3,060 | 2,985 | 3,025 | 10,700 |
| 2024/01/26 | 2,999 | 3,035 | 2,985 | 2,985 | 23,000 |
| 2024/01/25 | 3,010 | 3,110 | 2,999 | 3,085 | 46,100 |
| 2024/01/24 | 2,900 | 3,035 | 2,899 | 3,025 | 30,500 |
| 2024/01/23 | 2,910 | 2,968 | 2,882 | 2,898 | 33,200 |
| 2024/01/22 | 2,770 | 2,919 | 2,724 | 2,900 | 40,100 |
| 2024/01/19 | 2,844 | 2,850 | 2,772 | 2,778 | 36,200 |
| 2024/01/18 | 2,915 | 2,915 | 2,810 | 2,844 | 19,900 |
| 2024/01/17 | 3,070 | 3,085 | 2,885 | 2,885 | 38,900 |
| 2024/01/16 | 3,010 | 3,150 | 3,010 | 3,040 | 37,500 |
| 2024/01/15 | 2,950 | 2,997 | 2,930 | 2,932 | 13,000 |
| 2024/01/12 | 2,952 | 3,015 | 2,904 | 2,950 | 26,600 |
| 2024/01/11 | 2,993 | 3,020 | 2,950 | 2,979 | 37,100 |
| 2024/01/10 | 3,130 | 3,130 | 2,986 | 2,990 | 48,500 |
| 2024/01/09 | 3,250 | 3,330 | 3,175 | 3,195 | 44,900 |
| 2024/01/05 | 3,485 | 3,485 | 3,170 | 3,225 | 46,500 |
| 2024/01/04 | 3,355 | 3,485 | 3,330 | 3,415 | 37,200 |