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
2026/11/10 1,131 1,164 1,119 1,153 159,300
2026/11/09 1,048 1,142 1,038 1,079 140,800
2026/11/06 978 1,050 976 1,018 237,600
2026/11/05 1,131 1,138 1,066 1,083 150,700
2026/11/04 1,116 1,132 1,039 1,129 256,300
2026/11/02 1,127 1,149 1,115 1,115 87,100
2026/10/30 1,164 1,192 1,145 1,156 127,900
2026/10/29 1,189 1,207 1,165 1,190 188,300
2026/10/28 1,160 1,197 1,155 1,186 206,400
2026/10/27 1,140 1,161 1,132 1,140 165,500
2026/10/26 1,118 1,149 1,094 1,110 223,500
2026/10/23 1,147 1,162 1,116 1,140 354,200
2026/10/22 1,252 1,255 1,195 1,199 208,300
2026/10/21 1,241 1,300 1,237 1,248 205,100
2026/10/20 1,276 1,283 1,212 1,213 146,800
2026/10/19 1,255 1,290 1,242 1,286 105,700
2026/10/16 1,259 1,308 1,247 1,287 187,000
2026/10/15 1,320 1,321 1,237 1,240 235,500
2026/10/14 1,367 1,384 1,340 1,340 128,400
2026/10/13 1,375 1,396 1,352 1,370 124,800
2026/10/09 1,392 1,414 1,368 1,374 176,100
2026/10/08 1,459 1,459 1,389 1,389 176,700
2026/10/07 1,488 1,520 1,442 1,460 135,000
2026/10/06 1,514 1,525 1,477 1,484 96,500
2026/10/05 1,498 1,548 1,486 1,514 136,400
2026/10/02 1,450 1,491 1,450 1,475 78,300
2026/10/01 1,462 1,462 1,426 1,443 65,500
2026/09/30 1,475 1,475 1,439 1,470 70,000
2026/09/29 1,460 1,472 1,422 1,426 113,200
2026/09/28 1,531 1,531 1,447 1,450 119,100
2026/09/25 1,503 1,526 1,495 1,524 63,300
2026/09/24 1,513 1,543 1,486 1,503 196,400
2026/09/18 1,510 1,515 1,461 1,489 86,400
2026/09/17 1,467 1,510 1,465 1,495 110,100
2026/09/16 1,440 1,468 1,435 1,452 74,500
2026/09/15 1,453 1,453 1,420 1,435 84,100
2026/09/14 1,403 1,454 1,388 1,439 81,600
2026/09/11 1,377 1,426 1,350 1,403 172,800
2026/09/10 1,477 1,477 1,393 1,415 175,000
2026/09/09 1,505 1,532 1,477 1,477 102,700
2026/09/08 1,558 1,575 1,509 1,510 88,200
2026/09/07 1,530 1,563 1,523 1,559 100,900
2026/09/04 1,500 1,525 1,492 1,511 66,100
2026/09/03 1,501 1,511 1,457 1,500 80,100
2026/09/02 1,490 1,510 1,474 1,485 101,900
2026/09/01 1,530 1,560 1,518 1,526 103,600
2026/08/31 1,560 1,573 1,488 1,570 201,000
2026/08/28 1,649 1,683 1,581 1,587 226,300
2026/08/27 1,626 1,680 1,603 1,657 218,000
2026/08/26 1,547 1,609 1,530 1,593 241,700
2026/08/25 1,444 1,555 1,435 1,547 360,300
2026/08/24 1,388 1,460 1,385 1,443 245,600
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

このページの先頭へ