エリアクエスト(8912)の株価時系列情報
エリアクエスト(8912)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 161 | 162 | 160 | 161 | 3,400 |
| 2025/07/30 | 161 | 162 | 160 | 160 | 13,400 |
| 2025/07/29 | 163 | 163 | 161 | 161 | 19,400 |
| 2025/07/28 | 163 | 163 | 162 | 162 | 3,200 |
| 2025/07/25 | 163 | 163 | 162 | 163 | 6,600 |
| 2025/07/24 | 163 | 164 | 162 | 162 | 18,300 |
| 2025/07/23 | 165 | 165 | 163 | 163 | 4,800 |
| 2025/07/22 | 165 | 165 | 163 | 163 | 5,600 |
| 2025/07/18 | 165 | 165 | 163 | 164 | 8,700 |
| 2025/07/17 | 164 | 165 | 164 | 164 | 20,500 |
| 2025/07/16 | 164 | 165 | 164 | 164 | 4,200 |
| 2025/07/15 | 164 | 165 | 164 | 164 | 7,300 |
| 2025/07/14 | 164 | 166 | 164 | 165 | 13,800 |
| 2025/07/11 | 165 | 166 | 163 | 163 | 38,200 |
| 2025/07/10 | 166 | 166 | 165 | 165 | 8,800 |
| 2025/07/09 | 164 | 166 | 164 | 166 | 20,300 |
| 2025/07/08 | 163 | 164 | 163 | 164 | 9,300 |
| 2025/07/07 | 164 | 164 | 163 | 163 | 25,500 |
| 2025/07/04 | 163 | 164 | 162 | 164 | 27,600 |
| 2025/07/03 | 161 | 163 | 161 | 163 | 27,200 |
| 2025/07/02 | 160 | 162 | 160 | 162 | 24,300 |
| 2025/07/01 | 164 | 164 | 161 | 161 | 90,600 |
| 2025/06/30 | 163 | 164 | 162 | 162 | 67,200 |
| 2025/06/27 | 164 | 166 | 162 | 163 | 217,100 |
| 2025/06/26 | 181 | 184 | 179 | 184 | 173,100 |
| 2025/06/25 | 183 | 183 | 182 | 182 | 55,500 |
| 2025/06/24 | 182 | 183 | 182 | 183 | 27,800 |
| 2025/06/23 | 182 | 184 | 182 | 182 | 45,600 |
| 2025/06/20 | 183 | 183 | 182 | 182 | 20,500 |
| 2025/06/19 | 181 | 183 | 181 | 182 | 21,800 |
| 2025/06/18 | 181 | 183 | 181 | 182 | 11,900 |
| 2025/06/17 | 182 | 182 | 181 | 181 | 19,400 |
| 2025/06/16 | 181 | 183 | 181 | 182 | 14,200 |
| 2025/06/13 | 182 | 183 | 182 | 182 | 20,300 |
| 2025/06/12 | 181 | 183 | 181 | 181 | 45,200 |
| 2025/06/11 | 180 | 182 | 180 | 181 | 28,600 |
| 2025/06/10 | 182 | 182 | 180 | 181 | 66,800 |
| 2025/06/09 | 182 | 182 | 181 | 182 | 54,100 |
| 2025/06/06 | 180 | 182 | 180 | 181 | 54,700 |
| 2025/06/05 | 182 | 182 | 180 | 180 | 44,700 |
| 2025/06/04 | 181 | 182 | 180 | 180 | 68,000 |
| 2025/06/03 | 182 | 183 | 181 | 182 | 25,800 |
| 2025/06/02 | 183 | 183 | 182 | 183 | 36,500 |
| 2025/05/30 | 182 | 183 | 182 | 182 | 40,000 |
| 2025/05/29 | 180 | 182 | 180 | 182 | 39,800 |
| 2025/05/28 | 179 | 180 | 179 | 179 | 16,800 |
| 2025/05/27 | 182 | 183 | 176 | 177 | 65,600 |
| 2025/05/26 | 184 | 184 | 182 | 183 | 20,600 |
| 2025/05/23 | 181 | 183 | 181 | 183 | 17,700 |
| 2025/05/22 | 180 | 182 | 180 | 180 | 15,700 |
| 2025/05/21 | 180 | 182 | 180 | 180 | 13,200 |
| 2025/05/20 | 181 | 182 | 180 | 181 | 18,600 |
| 2025/05/19 | 180 | 181 | 179 | 181 | 17,000 |
| 2025/05/16 | 180 | 180 | 178 | 179 | 8,400 |
| 2025/05/15 | 178 | 179 | 177 | 177 | 16,100 |
| 2025/05/14 | 177 | 178 | 177 | 178 | 8,800 |
| 2025/05/13 | 176 | 178 | 176 | 177 | 26,300 |
| 2025/05/12 | 176 | 178 | 176 | 178 | 14,700 |
| 2025/05/09 | 175 | 176 | 175 | 176 | 10,500 |
| 2025/05/08 | 173 | 176 | 173 | 174 | 25,200 |
| 2025/05/07 | 175 | 184 | 171 | 172 | 670,500 |
| 2025/05/02 | 173 | 175 | 173 | 173 | 9,200 |
| 2025/05/01 | 171 | 173 | 171 | 173 | 18,100 |
| 2025/04/30 | 171 | 171 | 169 | 171 | 11,500 |
| 2025/04/28 | 168 | 170 | 168 | 170 | 19,600 |
| 2025/04/25 | 169 | 169 | 167 | 168 | 5,300 |
| 2025/04/24 | 170 | 175 | 165 | 166 | 297,700 |
| 2025/04/23 | 168 | 170 | 166 | 169 | 9,800 |
| 2025/04/22 | 164 | 167 | 164 | 167 | 19,100 |
| 2025/04/21 | 166 | 173 | 162 | 167 | 616,500 |
| 2025/04/18 | 168 | 179 | 164 | 164 | 195,200 |
| 2025/04/17 | 167 | 167 | 165 | 167 | 12,000 |
| 2025/04/16 | 164 | 167 | 163 | 167 | 30,100 |
| 2025/04/15 | 167 | 173 | 159 | 163 | 575,200 |
| 2025/04/14 | 167 | 167 | 165 | 167 | 20,400 |
| 2025/04/11 | 161 | 164 | 161 | 164 | 12,600 |
| 2025/04/10 | 162 | 163 | 161 | 163 | 13,200 |
| 2025/04/09 | 161 | 161 | 156 | 160 | 17,400 |
| 2025/04/08 | 158 | 162 | 158 | 160 | 39,300 |
| 2025/04/07 | 156 | 157 | 151 | 153 | 63,200 |
| 2025/04/04 | 164 | 166 | 160 | 162 | 40,400 |
| 2025/04/03 | 168 | 169 | 165 | 168 | 35,300 |
| 2025/04/02 | 168 | 169 | 167 | 169 | 17,800 |
| 2025/04/01 | 168 | 169 | 167 | 169 | 23,600 |
| 2025/03/31 | 166 | 168 | 165 | 168 | 30,800 |
| 2025/03/28 | 166 | 167 | 164 | 167 | 27,200 |
| 2025/03/27 | 167 | 167 | 164 | 165 | 29,000 |
| 2025/03/26 | 164 | 166 | 163 | 166 | 107,000 |
| 2025/03/25 | 153 | 170 | 152 | 164 | 731,600 |
| 2025/03/24 | 154 | 154 | 152 | 153 | 16,500 |
| 2025/03/21 | 151 | 152 | 150 | 151 | 12,800 |
| 2025/03/19 | 150 | 151 | 149 | 151 | 12,500 |
| 2025/03/18 | 150 | 150 | 149 | 149 | 4,400 |
| 2025/03/17 | 150 | 150 | 148 | 150 | 18,600 |
| 2025/03/14 | 150 | 150 | 148 | 148 | 3,700 |
| 2025/03/13 | 150 | 150 | 149 | 149 | 8,200 |
| 2025/03/12 | 148 | 150 | 148 | 150 | 13,100 |
| 2025/03/11 | 148 | 149 | 148 | 148 | 9,000 |
| 2025/03/10 | 150 | 150 | 148 | 148 | 10,000 |
| 2025/03/07 | 147 | 150 | 147 | 148 | 7,600 |
| 2025/03/06 | 149 | 149 | 148 | 148 | 3,200 |
| 2025/03/05 | 147 | 149 | 147 | 149 | 11,200 |
| 2025/03/04 | 146 | 148 | 146 | 147 | 13,700 |
| 2025/03/03 | 145 | 148 | 145 | 146 | 11,700 |
| 2025/02/28 | 145 | 147 | 145 | 145 | 13,500 |
| 2025/02/27 | 146 | 146 | 145 | 145 | 3,900 |
| 2025/02/26 | 143 | 146 | 143 | 145 | 6,800 |
| 2025/02/25 | 144 | 145 | 143 | 144 | 5,400 |
| 2025/02/21 | 142 | 144 | 142 | 143 | 7,700 |
| 2025/02/20 | 147 | 147 | 143 | 143 | 25,200 |
| 2025/02/19 | 145 | 147 | 145 | 145 | 7,000 |
| 2025/02/18 | 146 | 147 | 145 | 145 | 22,200 |
| 2025/02/17 | 145 | 147 | 144 | 147 | 32,200 |
| 2025/02/14 | 147 | 148 | 144 | 145 | 25,600 |
| 2025/02/13 | 148 | 158 | 144 | 146 | 193,100 |
| 2025/02/12 | 142 | 151 | 137 | 143 | 207,500 |
| 2025/02/10 | 141 | 141 | 140 | 141 | 8,000 |
| 2025/02/07 | 140 | 141 | 140 | 140 | 5,400 |
| 2025/02/06 | 140 | 140 | 139 | 139 | 3,600 |
| 2025/02/05 | 140 | 140 | 138 | 139 | 11,500 |
| 2025/02/04 | 139 | 140 | 139 | 140 | 4,100 |
| 2025/02/03 | 140 | 140 | 138 | 138 | 9,700 |
| 2025/01/31 | 139 | 140 | 139 | 139 | 5,100 |
| 2025/01/30 | 140 | 140 | 140 | 140 | 3,600 |
| 2025/01/29 | 140 | 140 | 140 | 140 | 9,600 |
| 2025/01/28 | 140 | 140 | 139 | 139 | 8,400 |
| 2025/01/27 | 140 | 140 | 139 | 139 | 10,200 |
| 2025/01/24 | 139 | 140 | 138 | 140 | 15,600 |
| 2025/01/23 | 139 | 139 | 138 | 139 | 7,200 |
| 2025/01/22 | 138 | 139 | 137 | 139 | 5,900 |
| 2025/01/21 | 139 | 139 | 137 | 137 | 7,500 |
| 2025/01/20 | 139 | 140 | 138 | 138 | 8,700 |
| 2025/01/17 | 136 | 139 | 136 | 137 | 19,300 |
| 2025/01/16 | 136 | 137 | 134 | 137 | 31,500 |
| 2025/01/15 | 137 | 138 | 137 | 137 | 7,500 |
| 2025/01/14 | 139 | 140 | 137 | 137 | 9,200 |
| 2025/01/10 | 137 | 139 | 136 | 139 | 18,100 |
| 2025/01/09 | 137 | 138 | 136 | 138 | 20,600 |
| 2025/01/08 | 136 | 138 | 136 | 138 | 15,800 |
| 2025/01/07 | 137 | 138 | 136 | 137 | 20,600 |
| 2025/01/06 | 135 | 138 | 135 | 138 | 21,700 |
| 2024/12/30 | 133 | 136 | 133 | 135 | 19,800 |
| 2024/12/27 | 135 | 135 | 132 | 133 | 16,200 |
| 2024/12/26 | 135 | 135 | 130 | 133 | 77,400 |
| 2024/12/25 | 134 | 138 | 132 | 134 | 126,900 |
| 2024/12/24 | 135 | 136 | 134 | 134 | 24,600 |
| 2024/12/23 | 136 | 140 | 135 | 135 | 43,900 |
| 2024/12/20 | 137 | 138 | 136 | 136 | 12,900 |
| 2024/12/19 | 136 | 138 | 136 | 136 | 13,300 |
| 2024/12/18 | 137 | 139 | 136 | 136 | 10,200 |
| 2024/12/17 | 138 | 138 | 136 | 136 | 21,200 |
| 2024/12/16 | 137 | 139 | 137 | 138 | 18,000 |
| 2024/12/13 | 139 | 139 | 136 | 137 | 16,700 |
| 2024/12/12 | 139 | 139 | 138 | 138 | 6,700 |
| 2024/12/11 | 138 | 140 | 137 | 138 | 12,900 |
| 2024/12/10 | 140 | 140 | 139 | 140 | 11,300 |
| 2024/12/09 | 138 | 140 | 137 | 139 | 15,600 |
| 2024/12/06 | 139 | 140 | 139 | 139 | 7,400 |
| 2024/12/05 | 140 | 141 | 139 | 139 | 7,100 |
| 2024/12/04 | 139 | 141 | 139 | 139 | 5,900 |
| 2024/12/03 | 138 | 140 | 138 | 140 | 3,500 |
| 2024/12/02 | 140 | 140 | 138 | 138 | 5,300 |
| 2024/11/29 | 138 | 140 | 138 | 138 | 12,200 |
| 2024/11/28 | 138 | 140 | 138 | 139 | 7,900 |
| 2024/11/27 | 139 | 141 | 137 | 140 | 19,700 |
| 2024/11/26 | 138 | 140 | 138 | 139 | 16,800 |
| 2024/11/25 | 140 | 140 | 138 | 138 | 12,000 |
| 2024/11/22 | 139 | 141 | 139 | 139 | 16,400 |
| 2024/11/21 | 140 | 141 | 139 | 140 | 12,000 |
| 2024/11/20 | 140 | 141 | 139 | 139 | 12,000 |
| 2024/11/19 | 140 | 141 | 139 | 140 | 6,300 |
| 2024/11/18 | 140 | 140 | 139 | 140 | 9,700 |
| 2024/11/15 | 138 | 140 | 138 | 139 | 5,800 |
| 2024/11/14 | 140 | 140 | 138 | 139 | 3,600 |
| 2024/11/13 | 139 | 139 | 139 | 139 | 2,300 |
| 2024/11/12 | 138 | 141 | 138 | 139 | 16,300 |
| 2024/11/11 | 141 | 143 | 138 | 139 | 40,000 |
| 2024/11/08 | 142 | 142 | 141 | 141 | 6,600 |
| 2024/11/07 | 142 | 142 | 140 | 142 | 6,200 |
| 2024/11/06 | 141 | 143 | 141 | 141 | 5,600 |
| 2024/11/05 | 140 | 143 | 140 | 142 | 14,700 |
| 2024/11/01 | 140 | 142 | 140 | 142 | 10,400 |
| 2024/10/31 | 141 | 141 | 140 | 140 | 1,900 |
| 2024/10/30 | 139 | 141 | 139 | 141 | 3,900 |
| 2024/10/29 | 140 | 140 | 139 | 140 | 3,300 |
| 2024/10/28 | 139 | 140 | 138 | 139 | 7,500 |
| 2024/10/25 | 140 | 140 | 138 | 140 | 4,900 |
| 2024/10/24 | 140 | 140 | 137 | 138 | 3,400 |
| 2024/10/23 | 139 | 140 | 137 | 139 | 7,100 |
| 2024/10/22 | 139 | 140 | 138 | 138 | 5,400 |
| 2024/10/21 | 139 | 140 | 139 | 139 | 7,700 |
| 2024/10/18 | 141 | 142 | 140 | 141 | 11,200 |
| 2024/10/17 | 139 | 141 | 139 | 141 | 2,600 |
| 2024/10/16 | 139 | 141 | 139 | 139 | 7,000 |
| 2024/10/15 | 140 | 141 | 138 | 139 | 7,800 |
| 2024/10/11 | 140 | 141 | 138 | 139 | 12,700 |
| 2024/10/10 | 141 | 141 | 140 | 141 | 6,600 |
| 2024/10/09 | 141 | 141 | 140 | 140 | 900 |
| 2024/10/08 | 141 | 141 | 140 | 141 | 11,800 |
| 2024/10/07 | 141 | 141 | 140 | 141 | 11,400 |