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

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
2005/12/30 30,250 30,700 30,000 30,250 773
2005/12/29 30,800 30,950 29,750 30,150 3,048
2005/12/28 31,450 31,950 30,650 31,200 2,667
2005/12/27 29,400 32,150 29,400 31,450 4,966
2005/12/26 29,600 30,200 29,090 29,170 2,984
2005/12/22 30,050 30,400 29,100 30,000 2,924
2005/12/21 31,200 31,950 30,250 30,650 3,902
2005/12/20 32,900 32,900 31,500 32,000 2,086
2005/12/19 32,550 33,000 30,500 31,750 4,784
2005/12/16 35,000 35,500 32,150 32,950 4,076
2005/12/15 34,500 37,500 32,600 34,800 14,980
2005/12/14 33,700 36,500 33,100 36,500 15,405
2005/12/13 30,500 32,500 29,810 32,500 6,581
2005/12/12 29,200 30,300 29,000 29,500 6,254
2005/12/09 27,900 28,900 27,500 28,900 4,620
2005/12/08 26,570 29,100 26,550 27,600 8,600
2005/12/07 24,560 26,500 24,400 26,100 4,741
2005/12/06 23,890 24,150 23,700 24,100 1,127
2005/12/05 24,030 24,080 23,750 24,050 1,050
2005/12/02 23,810 24,150 23,810 24,020 705
2005/12/01 24,000 24,200 23,850 23,890 774
2005/11/30 24,000 24,440 23,720 23,950 1,465
2005/11/29 23,800 23,900 23,510 23,710 2,035
2005/11/28 25,670 25,750 24,500 24,520 1,750
2005/11/25 25,770 26,190 25,520 25,760 542
2005/11/24 26,400 26,400 25,900 26,090 827
2005/11/22 26,400 26,500 26,090 26,290 707
2005/11/21 26,200 26,400 26,070 26,290 1,152
2005/11/18 26,000 26,150 25,800 26,030 1,449
2005/11/17 26,100 26,350 26,050 26,100 364
2005/11/16 26,010 26,580 25,930 26,140 958
2005/11/15 26,480 26,500 25,810 26,000 1,622
2005/11/14 26,700 26,900 26,100 26,100 1,515
2005/11/11 26,200 26,700 25,770 26,700 2,715
2005/11/10 28,600 28,650 26,300 26,660 2,433
2005/11/09 29,200 29,200 28,650 28,890 1,113
2005/11/08 28,300 28,950 28,120 28,900 1,138
2005/11/07 27,930 29,000 27,830 28,300 1,013
2005/11/04 27,630 28,000 27,600 27,800 475
2005/11/02 27,630 28,000 27,610 27,800 414
2005/11/01 27,800 28,130 27,610 27,800 194
2005/10/31 28,200 28,200 27,550 27,900 829
2005/10/28 28,430 28,430 28,100 28,200 561
2005/10/27 28,100 28,990 28,100 28,130 1,180
2005/10/26 27,100 28,450 27,000 27,700 1,189
2005/10/25 26,810 27,300 26,810 27,000 871
2005/10/24 27,100 27,300 26,800 26,810 881
2005/10/21 26,350 28,000 26,350 27,550 2,542
2005/10/20 27,000 27,300 26,040 26,220 2,912
2005/10/19 28,100 28,100 27,600 27,600 1,296
2005/10/18 28,550 28,790 28,260 28,460 753
2005/10/17 29,230 29,790 28,910 28,940 572
2005/10/14 28,680 29,830 28,010 29,830 2,358
2005/10/13 29,700 29,700 28,910 29,230 868
2005/10/12 29,850 29,940 29,760 29,800 783
2005/10/11 30,000 30,200 29,890 30,000 577
2005/10/07 30,150 30,450 30,000 30,200 361
2005/10/06 30,050 30,300 29,910 30,150 288
2005/10/05 30,600 30,800 30,000 30,350 863
2005/10/04 31,000 31,000 30,600 30,650 511
2005/10/03 30,900 30,950 30,500 30,650 520
2005/09/30 29,800 30,400 29,780 30,400 1,057
2005/09/29 30,000 30,100 29,830 30,000 1,263
2005/09/28 30,650 31,350 30,400 30,400 1,362
2005/09/27 31,500 31,700 31,000 31,050 1,142
2005/09/26 31,800 31,900 31,000 31,850 1,065
2005/09/22 31,900 32,100 31,600 32,000 899
2005/09/21 33,000 33,100 32,000 32,150 1,373
2005/09/20 32,400 33,400 32,200 32,850 4,807
2005/09/16 31,800 32,000 31,550 31,850 1,198
2005/09/15 31,500 31,750 31,250 31,700 664
2005/09/14 32,000 32,150 30,900 31,250 1,964
2005/09/13 30,850 32,100 30,550 31,650 3,338
2005/09/12 31,200 31,200 30,500 30,750 738
2005/09/09 30,700 30,950 30,400 30,800 1,233
2005/09/08 30,750 31,150 30,500 30,800 1,050
2005/09/07 31,000 31,200 30,600 30,600 1,097
2005/09/06 31,150 31,450 30,900 31,000 703
2005/09/05 31,000 31,200 30,650 31,200 698
2005/09/02 31,550 31,550 30,500 31,250 2,061
2005/09/01 32,000 32,000 31,400 31,500 953
2005/08/31 31,800 31,950 31,200 31,800 1,446
2005/08/30 32,100 32,250 31,800 31,800 932
2005/08/29 32,200 32,450 32,150 32,150 511
2005/08/26 32,500 32,550 32,150 32,200 311
2005/08/25 32,200 32,500 32,050 32,400 556
2005/08/24 32,700 32,700 32,100 32,250 643
2005/08/23 32,500 32,550 32,150 32,400 618
2005/08/22 32,000 32,700 32,000 32,200 1,255
2005/08/19 32,400 32,900 32,400 32,750 466
2005/08/18 32,500 32,650 32,250 32,450 1,470
2005/08/17 32,650 33,050 32,450 32,600 526
2005/08/16 32,700 33,050 32,450 32,850 757
2005/08/15 33,000 33,700 32,650 33,100 449
2005/08/12 33,750 33,750 32,800 33,400 674
2005/08/11 33,500 34,950 33,300 33,700 809
2005/08/10 34,000 34,500 33,900 34,450 820
2005/08/09 33,300 33,850 33,250 33,700 416
2005/08/08 32,550 32,700 32,000 32,700 794
2005/08/05 33,200 34,000 32,800 33,000 792
2005/08/04 32,800 34,000 32,150 34,000 1,648
2005/08/03 34,650 34,900 33,000 34,000 1,826
2005/08/02 35,500 35,750 34,500 35,100 1,808
2005/08/01 34,550 36,000 34,100 35,400 2,332
2005/07/29 35,000 35,300 33,900 34,800 6,702
2005/07/28 41,100 41,500 35,900 35,900 20,650
2005/07/27 37,500 41,200 37,500 39,900 28,492
2005/07/26 36,450 37,450 35,600 37,200 3,566
2005/07/25 37,400 37,600 36,500 36,500 3,355
2005/07/22 36,500 37,450 36,350 37,250 3,987
2005/07/21 38,200 39,550 36,150 37,000 15,615
2005/07/20 35,800 38,000 35,300 37,000 9,961
2005/07/19 35,900 35,900 35,000 35,150 2,781
2005/07/15 37,750 37,750 35,300 36,050 8,891
2005/07/14 33,900 37,400 33,650 36,950 19,655
2005/07/13 32,050 33,600 31,800 33,400 2,056
2005/07/12 32,300 32,350 31,750 32,000 816
2005/07/11 31,750 32,600 31,750 32,050 1,305
2005/07/08 31,600 31,700 31,550 31,700 760
2005/07/07 31,850 31,950 31,700 31,700 590
2005/07/06 32,000 32,100 31,800 31,850 637
2005/07/05 32,000 32,050 31,800 31,950 635
2005/07/04 32,350 32,400 31,800 31,850 635
2005/07/01 32,000 32,200 31,700 32,000 596
2005/06/30 31,700 32,200 31,700 32,050 785
2005/06/29 32,250 32,450 32,000 32,200 629
2005/06/28 32,300 32,400 32,050 32,050 784
2005/06/27 32,500 32,600 32,000 32,400 417
2005/06/24 32,750 32,750 32,200 32,700 529
2005/06/23 32,900 32,900 32,150 32,550 534
2005/06/22 32,650 33,100 32,500 32,500 2,058
2005/06/21 32,200 32,800 32,200 32,300 1,254
2005/06/20 32,200 32,500 32,000 32,250 884
2005/06/17 31,950 32,000 31,800 31,900 337
2005/06/16 32,000 32,100 31,700 31,800 644
2005/06/15 32,000 32,050 31,650 31,750 762
2005/06/14 32,050 32,100 31,550 31,750 564
2005/06/13 31,800 32,150 31,800 32,000 293
2005/06/10 32,000 32,150 31,700 31,800 686
2005/06/09 33,200 33,200 31,000 32,300 1,015
2005/06/08 33,300 33,300 32,700 33,150 1,589
2005/06/07 32,300 32,800 32,000 32,700 697
2005/06/06 31,700 32,400 31,700 32,100 616
2005/06/03 31,600 32,200 31,600 31,700 885
2005/06/02 32,300 32,500 31,800 31,950 483
2005/06/01 32,000 32,300 31,750 32,100 407
2005/05/31 32,100 32,100 31,500 31,700 735
2005/05/30 32,000 32,200 31,650 31,700 578
2005/05/27 31,850 32,250 31,800 31,900 672
2005/05/26 31,900 31,900 31,550 31,650 887
2005/05/25 31,600 32,300 31,550 32,300 538
2005/05/24 32,750 32,750 31,500 31,950 1,786
2005/05/23 33,650 33,800 32,600 32,750 925
2005/05/20 32,900 33,800 32,800 33,500 916
2005/05/19 32,500 33,350 32,000 32,450 1,111
2005/05/18 34,100 34,500 33,600 33,650 373
2005/05/17 35,000 35,000 33,000 34,500 895
2005/05/16 36,150 36,400 35,150 35,150 1,273
2005/05/13 35,900 36,850 35,600 36,650 1,952
2005/05/12 32,950 37,000 32,900 36,500 5,441
2005/05/11 34,000 34,300 33,650 33,750 1,088
2005/05/10 35,000 35,000 34,350 34,600 761
2005/05/09 34,950 35,700 34,700 34,850 1,962
2005/05/06 33,250 34,100 33,100 34,100 841
2005/05/02 33,050 33,400 32,950 33,350 306
2005/04/28 33,000 33,150 32,800 33,100 373
2005/04/27 33,100 33,450 32,900 33,150 441
2005/04/26 33,500 33,600 33,150 33,150 479
2005/04/25 33,000 33,600 32,850 33,500 1,201
2005/04/22 32,700 33,300 32,400 33,000 559
2005/04/21 32,000 32,500 31,550 32,150 470
2005/04/20 32,050 32,500 32,000 32,200 354
2005/04/19 31,200 32,350 31,200 32,000 235
2005/04/18 31,700 32,100 31,000 31,500 1,088
2005/04/15 32,800 32,800 32,250 32,500 336
2005/04/14 32,600 32,750 32,200 32,750 516
2005/04/13 32,100 32,600 32,100 32,400 396
2005/04/12 32,200 32,500 32,050 32,100 454
2005/04/11 32,700 32,750 32,250 32,350 557
2005/04/08 33,250 33,250 32,700 32,750 450
2005/04/07 33,250 33,250 32,700 33,100 408
2005/04/06 33,700 33,750 33,300 33,350 695
2005/04/05 32,800 33,550 32,650 33,450 826
2005/04/04 32,300 32,550 32,050 32,550 783
2005/04/01 32,300 32,400 32,000 32,400 379
2005/03/31 32,100 32,400 32,050 32,400 362
2005/03/30 32,850 32,850 32,300 32,400 418
2005/03/29 32,500 32,900 32,500 32,850 282
2005/03/28 33,000 33,100 32,800 32,850 421
2005/03/25 33,700 33,700 33,000 33,050 311
2005/03/24 33,300 33,300 33,000 33,300 361
2005/03/23 33,500 33,600 33,150 33,300 461
2005/03/22 33,300 33,800 33,100 33,400 700
2005/03/18 33,550 33,900 33,200 33,300 622
2005/03/17 33,900 34,100 33,500 33,900 472
2005/03/16 34,500 34,550 33,950 34,350 555
2005/03/15 35,800 35,800 34,750 34,750 1,214
2005/03/14 34,000 35,700 33,900 35,500 2,416
2005/03/11 33,200 33,600 32,900 33,600 606
2005/03/10 32,950 33,300 32,700 33,200 567
2005/03/09 32,700 33,000 32,500 32,800 546
2005/03/08 32,650 33,200 32,600 32,700 359
2005/03/07 33,500 33,500 32,500 33,150 651
2005/03/04 33,500 33,600 33,000 33,500 624
2005/03/03 34,000 34,000 32,300 33,600 657
2005/03/02 34,600 34,600 33,900 33,950 416
2005/03/01 34,400 34,400 34,000 34,150 507
2005/02/28 34,100 34,600 33,950 34,500 644
2005/02/25 33,700 33,950 33,550 33,950 399
2005/02/24 34,000 34,000 33,550 33,600 171
2005/02/23 33,800 34,000 33,400 33,850 617
2005/02/22 34,800 34,800 33,700 33,800 1,133
2005/02/21 34,400 34,950 34,000 34,700 1,684
2005/02/18 33,100 33,900 32,550 33,750 1,379
2005/02/17 32,000 32,300 31,250 32,300 1,437
2005/02/16 33,000 33,300 32,050 32,300 1,925
2005/02/15 34,000 34,000 33,300 33,350 805
2005/02/14 34,350 34,400 33,900 34,100 799
2005/02/10 34,700 34,900 34,350 34,350 805
2005/02/09 34,700 34,950 34,700 34,800 438
2005/02/08 35,200 35,500 34,800 35,100 1,144
2005/02/07 35,500 35,850 35,100 35,200 612
2005/02/04 36,100 36,400 35,300 35,500 1,240
2005/02/03 36,200 37,200 36,150 36,300 784
2005/02/02 35,550 36,600 35,500 36,200 1,604
2005/02/01 36,600 36,900 36,000 36,600 1,986
2005/01/31 37,550 38,700 37,050 37,800 1,203
2005/01/28 37,700 37,850 37,050 37,650 800
2005/01/27 38,300 38,600 37,750 37,900 811
2005/01/26 38,800 39,600 38,300 38,300 1,843
2005/01/25 38,000 38,400 37,700 38,250 1,133
2005/01/24 36,900 37,650 36,900 37,600 609
2005/01/21 37,000 37,900 36,500 37,150 873
2005/01/20 37,400 37,400 36,550 37,200 637
2005/01/19 37,700 38,150 37,100 37,600 1,196
2005/01/18 38,300 38,350 37,300 37,800 1,202
2005/01/17 36,100 38,400 36,100 37,150 3,202
2005/01/14 35,500 35,800 35,150 35,750 647
2005/01/13 36,000 36,050 35,550 35,550 727
2005/01/12 36,900 36,900 35,900 36,300 1,457
2005/01/11 37,000 37,150 36,100 36,500 959
2005/01/07 37,450 37,900 36,650 37,200 1,388
2005/01/06 35,900 37,500 35,600 37,050 2,072
2005/01/05 35,800 35,900 35,050 35,900 1,285
2005/01/04 36,550 36,550 35,300 35,700 723

このページの先頭へ