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
2009/12/30 1,691 1,738 1,682 1,709 373
2009/12/29 1,712 1,788 1,693 1,719 415
2009/12/28 1,730 1,742 1,700 1,742 346
2009/12/25 1,759 1,789 1,700 1,729 714
2009/12/24 1,770 2,040 1,720 1,789 2,030
2009/12/22 1,690 1,765 1,645 1,740 497
2009/12/21 1,685 1,724 1,641 1,660 362
2009/12/18 1,620 1,655 1,607 1,655 195
2009/12/17 1,657 1,750 1,603 1,680 939
2009/12/16 1,606 1,650 1,600 1,650 810
2009/12/15 1,638 1,648 1,600 1,623 990
2009/12/14 1,679 1,680 1,600 1,639 1,004
2009/12/11 1,616 1,670 1,611 1,670 126
2009/12/10 1,695 1,700 1,620 1,620 313
2009/12/09 1,700 1,730 1,600 1,670 585
2009/12/08 1,800 1,800 1,710 1,745 673
2009/12/07 1,815 1,850 1,760 1,800 970
2009/12/04 1,813 1,813 1,730 1,799 613
2009/12/03 1,725 1,897 1,720 1,798 350
2009/12/02 1,621 1,719 1,621 1,719 194
2009/12/01 1,634 1,672 1,634 1,672 266
2009/11/30 1,714 1,717 1,630 1,630 157
2009/11/27 1,769 1,769 1,672 1,672 124
2009/11/26 1,720 1,755 1,700 1,710 159
2009/11/25 1,701 1,749 1,701 1,730 111
2009/11/24 1,760 1,760 1,703 1,750 86
2009/11/20 1,700 1,740 1,635 1,700 222
2009/11/19 1,711 1,711 1,545 1,670 335
2009/11/18 1,769 1,785 1,640 1,771 548
2009/11/17 1,831 1,858 1,700 1,829 263
2009/11/16 1,866 1,868 1,811 1,844 298
2009/11/13 1,926 1,940 1,670 1,806 1,538
2009/11/12 1,920 1,965 1,915 1,940 232
2009/11/11 1,965 1,990 1,926 1,928 194
2009/11/10 1,970 1,980 1,949 1,960 57
2009/11/09 1,970 1,970 1,940 1,940 226
2009/11/06 1,975 2,025 1,945 1,985 820
2009/11/05 1,931 2,160 1,931 2,000 715
2009/11/04 1,910 2,005 1,905 1,960 517
2009/11/02 1,893 2,015 1,893 2,010 337
2009/10/30 1,970 1,970 1,850 1,949 433
2009/10/29 2,020 2,020 1,802 1,940 671
2009/10/28 2,055 2,115 2,030 2,050 183
2009/10/27 2,045 2,145 2,045 2,125 171
2009/10/26 2,050 2,070 2,030 2,055 305
2009/10/23 2,160 2,160 2,070 2,095 390
2009/10/22 2,190 2,190 2,070 2,160 392
2009/10/21 2,220 2,220 2,125 2,150 109
2009/10/20 2,230 2,240 2,150 2,190 225
2009/10/19 2,140 2,195 2,140 2,150 132
2009/10/16 2,130 2,185 2,130 2,170 186
2009/10/15 2,170 2,310 2,170 2,170 365
2009/10/14 2,100 2,170 2,065 2,170 337
2009/10/13 2,135 2,245 2,135 2,165 181
2009/10/09 2,130 2,300 2,010 2,155 408
2009/10/08 2,060 2,135 2,015 2,135 264
2009/10/07 1,973 2,100 1,973 2,100 431
2009/10/06 1,983 2,020 1,962 1,972 294
2009/10/05 2,070 2,120 1,960 1,983 432
2009/10/02 1,955 2,350 1,951 2,150 1,850
2009/10/01 1,982 2,150 1,982 2,105 1,083
2009/09/30 1,992 2,060 1,950 1,982 1,090
2009/09/29 1,960 1,987 1,945 1,950 509
2009/09/28 2,000 2,045 1,950 2,040 477
2009/09/25 2,095 2,095 2,000 2,045 562
2009/09/24 2,210 2,210 2,015 2,080 1,267
2009/09/18 2,230 2,240 2,050 2,130 1,240
2009/09/17 2,315 2,365 2,265 2,295 1,051
2009/09/16 2,300 2,390 2,300 2,310 1,102
2009/09/15 2,380 2,470 2,250 2,375 1,729
2009/09/14 2,575 2,650 2,400 2,450 1,572
2009/09/11 2,820 2,820 2,550 2,615 1,589
2009/09/10 2,490 2,905 2,420 2,825 4,940
2009/09/09 2,720 2,730 2,405 2,505 2,517
2009/09/08 2,600 2,920 2,600 2,735 4,592
2009/09/07 2,440 2,700 2,400 2,560 4,457
2009/09/04 2,305 2,665 2,280 2,320 3,377
2009/09/03 2,320 2,330 2,200 2,265 855
2009/09/02 2,320 2,430 2,280 2,330 516
2009/09/01 2,470 2,535 2,230 2,390 1,129
2009/08/31 2,420 2,560 2,220 2,440 1,518
2009/08/28 2,965 2,970 2,370 2,460 7,380
2009/08/27 2,325 2,685 2,320 2,685 5,824
2009/08/26 2,220 2,290 2,195 2,285 482
2009/08/25 2,180 2,225 2,135 2,200 168
2009/08/24 2,150 2,250 2,115 2,230 364
2009/08/21 2,095 2,185 2,085 2,130 262
2009/08/20 2,115 2,135 2,065 2,095 280
2009/08/19 2,090 2,150 2,000 2,070 414
2009/08/18 2,110 2,170 2,055 2,105 1,079
2009/08/17 2,200 2,250 2,160 2,200 919
2009/08/14 2,350 2,500 2,255 2,360 893
2009/08/13 2,420 2,450 2,265 2,350 1,817
2009/08/12 2,340 2,380 2,250 2,380 1,595
2009/08/11 2,220 2,370 2,155 2,300 1,581
2009/08/10 2,160 2,230 2,040 2,220 399
2009/08/07 2,180 2,190 2,020 2,110 724
2009/08/06 2,205 2,270 2,110 2,220 696
2009/08/05 2,325 2,325 2,230 2,245 604
2009/08/04 2,395 2,395 2,285 2,325 1,979
2009/08/03 2,420 2,420 2,275 2,365 1,431
2009/07/31 2,300 2,385 2,255 2,340 837
2009/07/30 2,310 2,310 2,215 2,295 465
2009/07/29 2,275 2,330 2,265 2,315 254
2009/07/28 2,315 2,315 2,210 2,275 148
2009/07/27 2,300 2,310 2,140 2,280 1,273
2009/07/24 2,295 2,375 2,210 2,280 1,440
2009/07/23 2,290 2,385 2,250 2,355 979
2009/07/22 2,440 2,440 2,220 2,220 1,575
2009/07/21 2,450 2,480 2,265 2,480 1,028
2009/07/17 2,305 2,610 2,170 2,290 1,648
2009/07/16 2,480 2,480 2,300 2,305 1,502
2009/07/15 2,170 2,280 2,150 2,280 1,486
2009/07/14 2,080 2,105 1,900 1,950 940
2009/07/13 2,240 2,265 2,105 2,105 747
2009/07/10 2,420 2,655 2,350 2,350 1,127
2009/07/09 2,650 2,785 2,400 2,400 775
2009/07/08 2,940 3,260 2,500 2,750 4,742
2009/07/07 2,505 2,900 2,505 2,900 2,283
2009/07/06 2,500 2,500 2,425 2,500 513
2009/07/03 2,465 2,480 2,410 2,450 851
2009/07/02 2,550 2,575 2,445 2,505 1,519
2009/07/01 2,550 2,670 2,505 2,510 703
2009/06/30 2,720 2,720 2,525 2,580 773
2009/06/29 2,565 2,635 2,410 2,600 1,018
2009/06/26 2,785 2,800 2,570 2,570 926
2009/06/25 2,650 2,750 2,600 2,750 822
2009/06/24 2,590 2,725 2,450 2,600 1,373
2009/06/23 2,600 2,810 2,350 2,750 2,285
2009/06/22 2,530 2,790 2,530 2,730 1,466
2009/06/19 2,860 2,860 2,510 2,850 2,223
2009/06/18 3,100 3,160 2,890 2,890 1,375
2009/06/17 3,570 3,700 3,240 3,390 1,547
2009/06/16 3,470 3,950 3,350 3,670 4,353
2009/06/15 3,840 3,840 3,350 3,550 3,568
2009/06/12 2,920 3,440 2,710 3,440 2,068
2009/06/11 3,260 3,260 2,950 3,060 6,644
2009/06/10 2,860 2,860 2,860 2,860 755
2009/06/09 2,120 2,460 2,035 2,460 4,536
2009/06/08 2,015 2,180 2,010 2,060 336
2009/06/05 2,045 2,050 2,015 2,025 191
2009/06/04 2,055 2,080 1,998 2,005 504
2009/06/03 2,160 2,160 2,010 2,050 550
2009/06/02 2,230 2,230 2,110 2,110 977
2009/06/01 2,140 2,265 2,140 2,230 732
2009/05/29 2,240 2,240 2,130 2,160 459
2009/05/28 2,145 2,180 2,000 2,120 862
2009/05/27 2,170 2,200 2,100 2,145 2,411
2009/05/26 1,795 2,070 1,795 2,070 2,298
2009/05/25 1,820 1,845 1,750 1,770 465
2009/05/22 1,750 1,845 1,750 1,805 599
2009/05/21 1,785 1,790 1,750 1,759 235
2009/05/20 1,818 1,818 1,745 1,815 684
2009/05/19 1,951 1,951 1,771 1,844 1,821
2009/05/18 1,850 1,951 1,801 1,951 910
2009/05/15 1,969 1,969 1,770 1,896 1,221
2009/05/14 2,320 2,640 1,940 2,000 3,181
2009/05/13 1,970 2,240 1,970 2,240 2,772
2009/05/12 1,880 1,940 1,851 1,940 320
2009/05/11 1,850 1,920 1,750 1,850 607
2009/05/08 1,580 1,800 1,580 1,730 591
2009/05/07 1,541 1,610 1,536 1,610 324
2009/05/01 1,533 1,535 1,503 1,535 279
2009/04/30 1,506 1,542 1,502 1,503 412
2009/04/28 1,516 1,570 1,502 1,509 404
2009/04/27 1,500 1,548 1,480 1,525 493
2009/04/24 1,570 1,800 1,499 1,499 2,111
2009/04/23 1,470 1,538 1,470 1,510 351
2009/04/22 1,602 1,602 1,580 1,580 112
2009/04/21 1,689 1,689 1,592 1,609 207
2009/04/20 1,749 1,770 1,690 1,700 202
2009/04/17 1,639 1,700 1,620 1,689 281
2009/04/16 1,650 1,655 1,620 1,650 224
2009/04/15 1,790 1,830 1,700 1,701 908
2009/04/14 1,630 1,800 1,605 1,700 825
2009/04/13 1,551 1,590 1,522 1,573 228
2009/04/10 1,578 1,578 1,521 1,521 123
2009/04/09 1,549 1,553 1,513 1,522 107
2009/04/08 1,590 1,590 1,521 1,521 37
2009/04/07 1,551 1,610 1,506 1,588 122
2009/04/06 1,545 1,585 1,544 1,585 333
2009/04/03 1,500 1,540 1,496 1,521 154
2009/04/02 1,450 1,485 1,400 1,430 219
2009/04/01 1,451 1,485 1,450 1,465 45
2009/03/31 1,432 1,489 1,380 1,450 547
2009/03/30 1,530 1,552 1,400 1,452 682
2009/03/27 1,545 1,590 1,545 1,590 163
2009/03/26 1,505 1,531 1,500 1,530 101
2009/03/25 1,531 1,531 1,510 1,530 42
2009/03/24 1,570 1,570 1,530 1,531 87
2009/03/23 1,588 1,588 1,510 1,510 231
2009/03/19 1,516 1,520 1,516 1,520 54
2009/03/18 1,475 1,547 1,475 1,516 110
2009/03/17 1,500 1,510 1,482 1,495 142
2009/03/16 1,530 1,574 1,530 1,568 78
2009/03/13 1,540 1,540 1,450 1,460 299
2009/03/12 1,499 1,524 1,499 1,510 33
2009/03/11 1,532 1,535 1,490 1,520 196
2009/03/10 1,575 1,575 1,575 1,575 3
2009/03/09 1,575 1,575 1,505 1,570 31
2009/03/06 1,575 1,575 1,545 1,575 11
2009/03/05 1,584 1,600 1,520 1,535 82
2009/03/04 1,504 1,590 1,504 1,570 42
2009/03/03 1,610 1,610 1,525 1,525 14
2009/03/02 1,501 1,620 1,501 1,619 65
2009/02/27 1,515 1,536 1,454 1,490 220
2009/02/26 1,540 1,541 1,531 1,536 52
2009/02/25 1,670 1,670 1,569 1,600 292
2009/02/24 1,800 1,800 1,652 1,664 152
2009/02/23 1,820 1,840 1,760 1,810 217
2009/02/20 1,855 1,855 1,730 1,730 287
2009/02/19 1,735 1,855 1,695 1,855 620
2009/02/18 1,718 1,757 1,705 1,705 398
2009/02/17 1,737 1,815 1,660 1,748 830
2009/02/16 1,655 1,745 1,655 1,738 414
2009/02/13 1,575 1,635 1,575 1,635 460
2009/02/12 1,500 1,519 1,490 1,495 60
2009/02/10 1,500 1,510 1,470 1,500 55
2009/02/09 1,495 1,540 1,494 1,520 30
2009/02/06 1,505 1,528 1,491 1,495 109
2009/02/05 1,470 1,530 1,460 1,516 128
2009/02/04 1,470 1,480 1,445 1,470 112
2009/02/03 1,422 1,490 1,422 1,470 136
2009/02/02 1,440 1,450 1,400 1,420 435
2009/01/30 1,451 1,460 1,420 1,460 431
2009/01/29 1,525 1,535 1,500 1,500 47
2009/01/28 1,481 1,525 1,480 1,525 91
2009/01/27 1,480 1,559 1,480 1,510 107
2009/01/26 1,470 1,475 1,470 1,474 128
2009/01/23 1,474 1,475 1,471 1,475 144
2009/01/22 1,490 1,500 1,485 1,485 126
2009/01/21 1,490 1,500 1,480 1,499 229
2009/01/20 1,549 1,549 1,491 1,493 190
2009/01/19 1,500 1,505 1,490 1,490 264
2009/01/16 1,512 1,512 1,493 1,493 99
2009/01/15 1,498 1,507 1,492 1,492 137
2009/01/14 1,500 1,510 1,490 1,510 120
2009/01/13 1,570 1,570 1,500 1,511 199
2009/01/09 1,570 1,600 1,540 1,579 434
2009/01/08 1,560 1,580 1,560 1,577 237
2009/01/07 1,589 1,599 1,564 1,569 365
2009/01/06 1,580 1,609 1,560 1,590 680
2009/01/05 1,579 1,579 1,540 1,575 175

このページの先頭へ