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
2006/12/29 11,530 11,650 11,500 11,500 136
2006/12/28 11,560 12,500 11,440 11,550 969
2006/12/27 11,670 11,900 11,300 11,520 479
2006/12/26 11,640 12,000 11,630 11,810 256
2006/12/25 11,890 11,990 11,500 11,770 437
2006/12/22 12,460 12,600 11,990 12,090 504
2006/12/21 13,000 13,300 12,460 12,650 626
2006/12/20 12,650 13,010 12,600 13,010 567
2006/12/19 12,840 13,100 12,460 12,840 914
2006/12/18 12,450 12,920 12,440 12,860 621
2006/12/15 11,930 12,600 11,930 12,440 1,089
2006/12/14 12,100 12,150 12,050 12,130 264
2006/12/13 12,000 12,200 11,950 12,000 203
2006/12/12 11,600 12,440 11,600 12,180 545
2006/12/11 12,030 12,070 11,810 12,000 218
2006/12/08 11,950 12,050 11,810 12,030 189
2006/12/07 12,000 12,050 11,840 12,040 115
2006/12/06 12,000 12,030 11,790 12,000 318
2006/12/05 12,050 12,140 11,760 12,050 256
2006/12/04 12,240 12,240 11,710 12,040 700
2006/12/01 12,680 12,800 12,030 12,440 570
2006/11/30 11,840 12,750 11,840 12,700 693
2006/11/29 12,190 12,190 12,010 12,140 165
2006/11/28 11,970 12,000 11,770 12,000 342
2006/11/27 11,710 12,000 11,700 11,990 53
2006/11/24 12,200 12,200 11,500 11,900 134
2006/11/22 11,500 12,100 11,400 12,080 565
2006/11/21 11,510 11,740 11,310 11,740 608
2006/11/20 11,400 12,000 11,400 11,580 553
2006/11/17 12,870 12,870 12,020 12,400 317
2006/11/16 12,600 13,280 12,320 12,670 1,095
2006/11/15 12,210 12,450 12,200 12,410 157
2006/11/14 12,170 12,300 11,980 12,150 271
2006/11/13 11,970 12,190 11,780 11,970 115
2006/11/10 11,650 12,800 11,600 11,770 512
2006/11/09 11,550 11,750 11,500 11,700 426
2006/11/08 12,210 12,330 11,900 11,910 647
2006/11/07 12,210 12,500 12,200 12,340 228
2006/11/06 12,240 12,600 12,050 12,220 218
2006/11/02 12,410 12,640 12,240 12,630 362
2006/11/01 12,410 12,800 12,200 12,590 238
2006/10/31 12,800 12,860 12,650 12,810 112
2006/10/30 12,870 12,950 12,760 12,780 206
2006/10/27 12,900 13,050 12,780 12,980 175
2006/10/26 13,000 13,200 12,750 12,960 351
2006/10/25 13,100 13,210 13,000 13,000 194
2006/10/24 13,250 13,270 13,090 13,220 313
2006/10/23 13,490 13,500 13,000 13,090 482
2006/10/20 13,250 13,670 13,250 13,490 317
2006/10/19 13,200 13,650 13,060 13,650 444
2006/10/18 13,000 13,250 12,800 13,250 537
2006/10/17 13,000 13,030 12,500 12,980 459
2006/10/16 12,530 12,800 12,340 12,800 424
2006/10/13 11,930 12,130 11,610 12,130 367
2006/10/12 11,600 11,950 11,510 11,730 396
2006/10/11 12,000 12,050 11,350 11,670 552
2006/10/10 12,200 12,500 12,200 12,210 383
2006/10/06 12,910 13,020 12,780 12,970 343
2006/10/05 13,050 13,150 12,940 13,110 378
2006/10/04 13,010 13,190 12,930 12,940 499
2006/10/03 13,060 13,340 12,980 13,000 372
2006/10/02 13,400 13,620 13,200 13,260 348
2006/09/29 13,700 13,980 13,500 13,650 370
2006/09/28 13,300 13,810 13,100 13,710 560
2006/09/27 12,990 13,250 12,900 13,190 311
2006/09/26 13,200 13,200 12,940 13,010 205
2006/09/25 12,990 13,280 12,910 13,110 254
2006/09/22 13,180 13,590 12,910 13,390 1,060
2006/09/21 13,810 13,970 13,310 13,580 1,012
2006/09/20 14,490 14,490 13,680 14,030 579
2006/09/19 14,000 14,480 13,620 14,290 786
2006/09/15 13,200 14,000 12,830 14,000 556
2006/09/14 13,950 13,950 13,520 13,600 287
2006/09/13 13,870 14,050 13,400 13,950 731
2006/09/12 14,000 14,100 13,810 13,820 523
2006/09/11 14,110 14,380 14,010 14,010 315
2006/09/08 14,110 14,510 14,060 14,200 829
2006/09/07 14,300 14,450 14,130 14,330 545
2006/09/06 14,500 14,600 14,290 14,480 702
2006/09/05 14,500 14,770 14,020 14,400 1,222
2006/09/04 14,880 14,970 14,500 14,500 1,143
2006/09/01 14,000 15,900 13,650 14,740 4,245
2006/08/31 13,050 14,360 13,040 14,000 1,187
2006/08/30 14,060 14,300 13,650 13,650 1,510
2006/08/29 14,700 14,980 13,700 14,480 1,480
2006/08/28 15,700 15,800 14,400 14,630 2,164
2006/08/25 16,880 17,190 15,370 15,500 6,642
2006/08/24 14,690 16,680 14,500 16,680 8,499
2006/08/23 14,810 14,990 14,400 14,680 1,315
2006/08/22 14,200 14,750 14,150 14,400 906
2006/08/21 14,330 14,430 14,270 14,380 457
2006/08/18 14,700 14,820 14,300 14,480 526
2006/08/17 14,990 14,990 14,300 14,640 562
2006/08/16 14,400 14,870 14,100 14,600 1,112
2006/08/15 13,910 14,420 13,650 14,150 989
2006/08/14 13,650 13,970 13,500 13,790 330
2006/08/11 14,100 14,270 13,510 13,520 643
2006/08/10 13,900 14,200 13,710 14,000 446
2006/08/09 13,300 13,800 13,000 13,700 248
2006/08/08 12,770 13,650 12,520 13,400 636
2006/08/07 13,980 13,980 13,000 13,370 452
2006/08/04 14,200 14,310 13,820 14,110 687
2006/08/03 14,600 15,000 14,000 14,400 1,481
2006/08/02 13,030 13,800 12,900 13,800 1,011
2006/08/01 13,500 13,880 13,010 13,230 894
2006/07/31 12,510 13,490 12,510 12,950 794
2006/07/28 11,500 12,350 11,500 12,300 591
2006/07/27 11,500 12,080 11,470 12,040 624
2006/07/26 12,530 12,580 12,000 12,000 342
2006/07/25 13,150 13,440 12,500 12,500 358
2006/07/24 12,360 12,950 12,220 12,950 383
2006/07/21 13,390 13,390 12,080 12,950 819
2006/07/20 13,480 13,650 12,880 13,390 1,226
2006/07/19 13,080 13,540 11,680 11,680 1,710
2006/07/18 14,680 14,900 13,680 13,680 1,512
2006/07/14 15,400 15,770 15,280 15,680 848
2006/07/13 15,740 16,100 15,210 15,990 1,110
2006/07/12 15,500 15,980 15,210 15,540 1,336
2006/07/11 16,450 16,700 15,250 15,700 3,709
2006/07/10 17,550 19,530 16,540 16,770 31,610
2006/07/07 15,570 17,550 15,560 17,550 11,906
2006/07/06 15,670 15,950 15,550 15,550 289
2006/07/05 15,800 16,060 15,600 15,810 427
2006/07/04 16,300 16,300 15,900 16,070 543
2006/07/03 16,100 16,230 15,910 16,060 547
2006/06/30 16,000 16,350 15,830 15,900 631
2006/06/29 15,920 16,180 15,870 16,100 634
2006/06/28 15,790 16,490 15,510 16,320 1,632
2006/06/27 17,250 17,950 16,030 16,100 3,714
2006/06/26 15,450 17,250 15,100 17,250 3,317
2006/06/23 14,810 15,290 14,620 15,250 653
2006/06/22 14,710 15,090 14,710 14,830 391
2006/06/21 15,100 15,100 14,600 14,700 377
2006/06/20 15,210 15,450 14,020 15,100 1,312
2006/06/19 15,490 15,500 15,000 15,010 1,247
2006/06/16 15,490 15,700 14,510 15,670 4,636
2006/06/15 12,670 14,490 12,670 14,490 2,247
2006/06/14 11,460 12,490 11,460 12,490 1,420
2006/06/13 12,000 12,000 11,430 11,510 813
2006/06/12 12,000 12,400 11,600 12,100 1,534
2006/06/09 12,100 12,350 12,000 12,150 537
2006/06/08 12,110 12,500 11,910 12,000 607
2006/06/07 12,100 13,000 12,100 12,240 564
2006/06/06 12,100 13,000 12,010 12,030 971
2006/06/05 11,510 12,400 11,230 12,090 1,020
2006/06/02 11,950 12,300 10,210 11,600 2,347
2006/06/01 13,120 13,120 11,900 11,900 1,195
2006/05/31 12,810 13,150 12,310 13,120 930
2006/05/30 14,500 14,550 13,800 13,810 753
2006/05/29 15,130 15,200 14,600 14,600 919
2006/05/26 15,710 15,800 15,500 15,530 512
2006/05/25 15,600 16,120 15,600 15,910 296
2006/05/24 16,470 16,470 16,010 16,300 326
2006/05/23 15,820 16,190 15,500 15,870 589
2006/05/22 16,400 17,390 16,400 16,810 1,324
2006/05/19 14,940 16,480 14,900 16,000 1,270
2006/05/18 14,320 14,920 14,020 14,800 1,164
2006/05/17 15,910 15,910 14,100 14,920 1,254
2006/05/16 16,410 17,490 16,000 16,100 1,682
2006/05/15 17,820 18,200 16,860 17,010 1,893
2006/05/12 17,090 18,700 16,620 16,620 6,220
2006/05/11 20,000 20,250 17,290 17,290 3,055
2006/05/10 20,440 20,590 20,000 20,290 362
2006/05/09 20,660 20,800 20,300 20,450 526
2006/05/08 20,180 20,530 20,150 20,530 177
2006/05/02 20,010 20,440 20,000 20,440 414
2006/05/01 20,770 20,770 19,650 20,500 1,873
2006/04/28 21,490 21,490 20,800 20,840 293
2006/04/27 20,740 21,470 20,740 21,190 390
2006/04/26 21,350 21,700 20,700 20,740 456
2006/04/25 19,960 21,490 19,960 21,300 630
2006/04/24 20,500 20,900 20,010 20,120 780
2006/04/21 21,560 21,560 20,500 20,540 1,062
2006/04/20 23,290 23,300 21,830 22,080 930
2006/04/19 23,500 23,560 23,000 23,010 526
2006/04/18 23,300 23,570 22,500 23,570 624
2006/04/17 25,010 25,260 23,550 23,570 1,113
2006/04/14 23,150 26,200 23,150 25,000 7,153
2006/04/13 24,500 24,500 23,400 23,450 839
2006/04/12 24,200 24,500 23,900 24,280 737
2006/04/11 25,400 25,400 22,800 24,780 2,029
2006/04/10 25,600 26,450 25,000 25,110 4,328
2006/04/07 24,210 25,160 24,210 25,000 3,545
2006/04/06 24,000 24,390 23,450 24,000 1,092
2006/04/05 23,200 24,480 23,000 23,580 3,150
2006/04/04 22,030 23,480 22,000 23,000 1,872
2006/04/03 22,010 22,300 22,010 22,030 542
2006/03/31 22,010 22,050 21,750 22,000 329
2006/03/30 22,150 22,160 21,700 22,000 781
2006/03/29 20,820 21,650 20,820 21,650 636
2006/03/28 20,580 21,140 20,550 20,820 240
2006/03/27 21,000 21,380 20,400 21,380 514
2006/03/24 21,880 21,880 21,400 21,400 586
2006/03/23 21,800 21,800 21,490 21,790 387
2006/03/22 21,900 21,900 21,210 21,800 681
2006/03/20 22,000 22,200 21,800 21,820 781
2006/03/17 21,950 22,450 21,900 22,200 814
2006/03/16 23,110 23,110 21,550 22,450 2,063
2006/03/15 21,260 23,930 21,050 22,510 5,009
2006/03/14 20,900 21,250 20,610 20,960 960
2006/03/13 20,990 20,990 20,360 20,600 645
2006/03/10 19,850 20,290 19,800 20,000 716
2006/03/09 19,610 19,850 19,580 19,850 300
2006/03/08 19,520 19,830 19,520 19,600 175
2006/03/07 20,920 20,970 19,500 19,500 698
2006/03/06 19,000 20,340 18,610 20,020 791
2006/03/03 19,360 19,400 19,000 19,010 487
2006/03/02 19,800 20,120 19,300 19,430 610
2006/03/01 19,700 20,000 19,050 19,610 730
2006/02/28 20,850 20,870 19,020 20,090 1,197
2006/02/27 22,390 22,390 20,710 20,890 1,680
2006/02/24 20,300 22,350 20,170 21,510 1,638
2006/02/23 19,000 20,990 19,000 20,990 2,080
2006/02/22 17,500 19,000 17,500 18,990 1,386
2006/02/21 16,300 17,700 16,300 17,000 1,747
2006/02/20 17,000 18,480 16,500 16,500 2,508
2006/02/17 19,840 20,500 18,000 18,500 4,180
2006/02/16 23,740 25,000 20,440 20,440 5,269
2006/02/15 25,000 25,600 23,140 23,440 498
2006/02/14 24,000 25,400 22,000 24,600 1,467
2006/02/13 26,480 26,480 24,010 24,390 917
2006/02/10 26,750 26,750 25,600 26,480 773
2006/02/09 26,200 26,990 26,200 26,750 507
2006/02/08 27,200 27,200 26,520 26,540 926
2006/02/07 26,000 27,350 25,990 27,350 860
2006/02/06 26,300 26,550 25,800 26,000 447
2006/02/03 26,010 26,040 25,500 25,710 594
2006/02/02 26,010 26,280 26,000 26,100 389
2006/02/01 26,700 26,700 26,000 26,010 869
2006/01/31 26,700 26,840 26,500 26,510 588
2006/01/30 27,000 27,200 26,700 26,700 998
2006/01/27 27,490 27,600 26,700 26,990 1,302
2006/01/26 26,700 27,310 26,700 27,300 1,061
2006/01/25 26,000 26,800 26,000 26,690 882
2006/01/24 24,500 26,100 24,400 25,800 1,611
2006/01/23 24,050 25,250 23,900 24,200 2,566
2006/01/20 29,190 29,250 26,000 26,450 2,502
2006/01/19 24,400 28,300 24,400 28,290 3,982
2006/01/18 26,200 27,000 25,300 25,300 3,016
2006/01/17 30,850 32,150 28,300 28,300 3,388
2006/01/16 32,250 32,500 31,650 32,300 3,106
2006/01/13 31,150 32,000 31,150 32,000 2,114
2006/01/12 32,000 32,400 30,400 31,000 2,079
2006/01/11 30,400 32,450 30,150 31,600 3,129
2006/01/10 30,200 30,500 30,050 30,150 1,156
2006/01/06 30,200 30,300 29,860 30,100 1,327
2006/01/05 30,400 30,600 29,800 29,880 1,572
2006/01/04 30,550 30,950 30,300 30,400 648

このページの先頭へ