日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ