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 |
---|---|---|---|---|---|
2014/12/30 | 112 | 112 | 110 | 111 | 21,400 |
2014/12/29 | 111 | 113 | 110 | 112 | 85,200 |
2014/12/26 | 108 | 111 | 108 | 111 | 39,500 |
2014/12/25 | 109 | 110 | 106 | 108 | 182,900 |
2014/12/24 | 112 | 112 | 109 | 109 | 143,600 |
2014/12/22 | 112 | 113 | 109 | 111 | 145,200 |
2014/12/19 | 114 | 114 | 111 | 113 | 139,600 |
2014/12/18 | 112 | 114 | 110 | 111 | 167,400 |
2014/12/17 | 108 | 110 | 107 | 108 | 82,000 |
2014/12/16 | 110 | 111 | 109 | 109 | 112,200 |
2014/12/15 | 113 | 115 | 111 | 112 | 126,700 |
2014/12/12 | 117 | 117 | 112 | 114 | 176,600 |
2014/12/11 | 115 | 117 | 114 | 117 | 178,000 |
2014/12/10 | 120 | 121 | 116 | 118 | 394,700 |
2014/12/09 | 124 | 130 | 118 | 121 | 631,200 |
2014/12/08 | 120 | 140 | 119 | 124 | 2,367,800 |
2014/12/05 | 117 | 120 | 117 | 119 | 201,800 |
2014/12/04 | 118 | 119 | 118 | 118 | 129,600 |
2014/12/03 | 118 | 119 | 117 | 118 | 81,000 |
2014/12/02 | 117 | 119 | 117 | 118 | 62,700 |
2014/12/01 | 118 | 119 | 117 | 118 | 108,200 |
2014/11/28 | 116 | 118 | 116 | 118 | 51,000 |
2014/11/27 | 117 | 118 | 116 | 117 | 72,100 |
2014/11/26 | 116 | 117 | 116 | 117 | 70,600 |
2014/11/25 | 116 | 118 | 116 | 116 | 93,400 |
2014/11/21 | 115 | 116 | 114 | 115 | 63,300 |
2014/11/20 | 116 | 116 | 114 | 115 | 59,500 |
2014/11/19 | 115 | 116 | 114 | 115 | 77,500 |
2014/11/18 | 113 | 115 | 113 | 115 | 70,500 |
2014/11/17 | 113 | 114 | 113 | 113 | 59,400 |
2014/11/14 | 114 | 115 | 112 | 113 | 128,200 |
2014/11/13 | 114 | 115 | 113 | 113 | 45,100 |
2014/11/12 | 118 | 118 | 114 | 115 | 235,600 |
2014/11/11 | 118 | 119 | 117 | 119 | 121,800 |
2014/11/10 | 116 | 117 | 115 | 117 | 53,700 |
2014/11/07 | 116 | 117 | 112 | 115 | 172,300 |
2014/11/06 | 119 | 120 | 116 | 116 | 179,900 |
2014/11/05 | 120 | 120 | 116 | 118 | 197,900 |
2014/11/04 | 125 | 127 | 118 | 119 | 1,069,400 |
2014/10/31 | 110 | 118 | 110 | 118 | 253,400 |
2014/10/30 | 112 | 112 | 110 | 110 | 47,800 |
2014/10/29 | 110 | 112 | 109 | 112 | 77,300 |
2014/10/28 | 108 | 110 | 107 | 110 | 53,700 |
2014/10/27 | 109 | 112 | 106 | 107 | 225,000 |
2014/10/24 | 104 | 105 | 103 | 104 | 33,400 |
2014/10/23 | 102 | 103 | 101 | 103 | 52,000 |
2014/10/22 | 103 | 103 | 102 | 103 | 24,800 |
2014/10/21 | 103 | 104 | 101 | 101 | 57,200 |
2014/10/20 | 101 | 103 | 100 | 101 | 53,900 |
2014/10/17 | 101 | 102 | 99 | 99 | 105,400 |
2014/10/16 | 102 | 103 | 100 | 100 | 65,100 |
2014/10/15 | 102 | 105 | 102 | 104 | 24,300 |
2014/10/14 | 100 | 102 | 99 | 101 | 166,000 |
2014/10/10 | 104 | 107 | 102 | 105 | 151,900 |
2014/10/09 | 109 | 110 | 107 | 108 | 119,000 |
2014/10/08 | 109 | 110 | 108 | 109 | 72,600 |
2014/10/07 | 109 | 111 | 109 | 110 | 84,100 |
2014/10/06 | 112 | 112 | 111 | 111 | 30,800 |
2014/10/03 | 111 | 111 | 110 | 111 | 28,700 |
2014/10/02 | 111 | 111 | 109 | 110 | 76,000 |
2014/10/01 | 112 | 113 | 111 | 112 | 52,600 |
2014/09/30 | 113 | 114 | 112 | 112 | 68,200 |
2014/09/29 | 114 | 114 | 112 | 113 | 59,100 |
2014/09/26 | 113 | 114 | 113 | 114 | 30,400 |
2014/09/25 | 114 | 115 | 113 | 114 | 53,300 |
2014/09/24 | 116 | 118 | 114 | 114 | 70,300 |
2014/09/22 | 117 | 118 | 114 | 117 | 42,200 |
2014/09/19 | 115 | 116 | 114 | 116 | 63,400 |
2014/09/18 | 113 | 116 | 113 | 116 | 123,100 |
2014/09/17 | 118 | 119 | 115 | 115 | 136,600 |
2014/09/16 | 121 | 121 | 118 | 118 | 151,600 |
2014/09/12 | 119 | 122 | 118 | 120 | 200,900 |
2014/09/11 | 116 | 120 | 116 | 120 | 283,000 |
2014/09/10 | 115 | 116 | 115 | 115 | 63,400 |
2014/09/09 | 117 | 117 | 115 | 116 | 45,100 |
2014/09/08 | 115 | 116 | 114 | 116 | 46,900 |
2014/09/05 | 115 | 117 | 115 | 115 | 50,100 |
2014/09/04 | 115 | 117 | 115 | 115 | 27,700 |
2014/09/03 | 117 | 118 | 116 | 116 | 98,600 |
2014/09/02 | 116 | 118 | 116 | 117 | 116,200 |
2014/09/01 | 115 | 117 | 114 | 115 | 96,100 |
2014/08/29 | 115 | 115 | 113 | 115 | 25,800 |
2014/08/28 | 115 | 116 | 108 | 114 | 291,100 |
2014/08/27 | 117 | 118 | 115 | 117 | 30,600 |
2014/08/26 | 115 | 117 | 115 | 117 | 66,500 |
2014/08/25 | 117 | 117 | 115 | 115 | 34,500 |
2014/08/22 | 117 | 117 | 115 | 115 | 32,000 |
2014/08/21 | 116 | 118 | 116 | 116 | 13,900 |
2014/08/20 | 116 | 118 | 116 | 118 | 20,600 |
2014/08/19 | 117 | 118 | 116 | 116 | 17,300 |
2014/08/18 | 115 | 117 | 115 | 116 | 18,300 |
2014/08/15 | 117 | 117 | 113 | 116 | 86,500 |
2014/08/14 | 118 | 119 | 117 | 117 | 48,500 |
2014/08/13 | 119 | 124 | 117 | 118 | 346,800 |
2014/08/12 | 118 | 118 | 114 | 114 | 77,400 |
2014/08/11 | 112 | 116 | 110 | 116 | 56,500 |
2014/08/08 | 112 | 113 | 107 | 110 | 214,700 |
2014/08/07 | 116 | 116 | 113 | 114 | 90,700 |
2014/08/06 | 118 | 118 | 116 | 117 | 52,900 |
2014/08/05 | 120 | 120 | 117 | 119 | 102,300 |
2014/08/04 | 118 | 119 | 118 | 118 | 51,300 |
2014/08/01 | 119 | 123 | 119 | 120 | 108,000 |
2014/07/31 | 125 | 125 | 121 | 122 | 64,000 |
2014/07/30 | 122 | 125 | 120 | 123 | 291,500 |
2014/07/29 | 123 | 123 | 120 | 122 | 145,100 |
2014/07/28 | 116 | 122 | 116 | 121 | 162,600 |
2014/07/25 | 117 | 118 | 115 | 117 | 37,600 |
2014/07/24 | 116 | 117 | 115 | 116 | 65,500 |
2014/07/23 | 119 | 119 | 115 | 118 | 68,800 |
2014/07/22 | 113 | 118 | 113 | 118 | 40,900 |
2014/07/18 | 108 | 115 | 108 | 113 | 202,900 |
2014/07/17 | 117 | 120 | 116 | 116 | 115,400 |
2014/07/16 | 117 | 118 | 116 | 118 | 80,400 |
2014/07/15 | 120 | 120 | 117 | 118 | 85,400 |
2014/07/14 | 117 | 120 | 117 | 120 | 52,400 |
2014/07/11 | 117 | 119 | 116 | 117 | 79,700 |
2014/07/10 | 122 | 123 | 118 | 120 | 177,400 |
2014/07/09 | 123 | 124 | 117 | 120 | 231,500 |
2014/07/08 | 123 | 127 | 121 | 126 | 206,100 |
2014/07/07 | 123 | 124 | 122 | 124 | 175,100 |
2014/07/04 | 120 | 122 | 119 | 122 | 158,800 |
2014/07/03 | 121 | 121 | 119 | 120 | 105,800 |
2014/07/02 | 120 | 121 | 119 | 120 | 58,800 |
2014/07/01 | 120 | 120 | 118 | 119 | 92,300 |
2014/06/30 | 117 | 120 | 117 | 120 | 62,000 |
2014/06/27 | 117 | 118 | 116 | 117 | 70,200 |
2014/06/26 | 117 | 118 | 116 | 116 | 85,500 |
2014/06/25 | 116 | 118 | 116 | 116 | 31,100 |
2014/06/24 | 119 | 119 | 116 | 117 | 85,100 |
2014/06/23 | 121 | 121 | 118 | 119 | 125,300 |
2014/06/20 | 116 | 122 | 116 | 120 | 355,300 |
2014/06/19 | 114 | 116 | 114 | 116 | 38,500 |
2014/06/18 | 116 | 117 | 114 | 114 | 154,700 |
2014/06/17 | 118 | 118 | 115 | 116 | 66,200 |
2014/06/16 | 118 | 119 | 117 | 117 | 69,800 |
2014/06/13 | 115 | 118 | 115 | 118 | 95,500 |
2014/06/12 | 115 | 116 | 115 | 116 | 83,600 |
2014/06/11 | 117 | 117 | 114 | 117 | 104,200 |
2014/06/10 | 120 | 121 | 115 | 117 | 166,400 |
2014/06/09 | 122 | 122 | 118 | 121 | 219,800 |
2014/06/06 | 122 | 123 | 120 | 122 | 167,200 |
2014/06/05 | 125 | 126 | 120 | 122 | 345,500 |
2014/06/04 | 118 | 124 | 115 | 123 | 516,300 |
2014/06/03 | 113 | 118 | 111 | 118 | 368,700 |
2014/06/02 | 108 | 113 | 107 | 113 | 168,600 |
2014/05/30 | 109 | 110 | 107 | 108 | 153,300 |
2014/05/29 | 105 | 108 | 105 | 108 | 102,700 |
2014/05/28 | 104 | 106 | 104 | 105 | 59,900 |
2014/05/27 | 106 | 106 | 104 | 104 | 62,600 |
2014/05/26 | 107 | 107 | 104 | 106 | 134,500 |
2014/05/23 | 98 | 103 | 98 | 103 | 188,100 |
2014/05/22 | 95 | 100 | 95 | 99 | 250,300 |
2014/05/21 | 98 | 100 | 98 | 99 | 92,500 |
2014/05/20 | 100 | 101 | 98 | 101 | 195,900 |
2014/05/19 | 103 | 104 | 99 | 99 | 234,800 |
2014/05/16 | 106 | 108 | 106 | 107 | 82,100 |
2014/05/15 | 110 | 113 | 106 | 108 | 229,900 |
2014/05/14 | 108 | 120 | 108 | 114 | 384,100 |
2014/05/13 | 109 | 111 | 108 | 109 | 110,400 |
2014/05/12 | 113 | 114 | 108 | 108 | 104,000 |
2014/05/09 | 113 | 115 | 112 | 113 | 45,100 |
2014/05/08 | 114 | 115 | 112 | 112 | 33,600 |
2014/05/07 | 113 | 117 | 113 | 115 | 38,800 |
2014/05/02 | 115 | 115 | 113 | 115 | 24,400 |
2014/05/01 | 114 | 115 | 113 | 113 | 43,900 |
2014/04/30 | 113 | 115 | 113 | 115 | 12,400 |
2014/04/28 | 114 | 116 | 113 | 114 | 36,000 |
2014/04/25 | 116 | 117 | 115 | 115 | 18,900 |
2014/04/24 | 117 | 118 | 114 | 115 | 102,900 |
2014/04/23 | 114 | 115 | 111 | 114 | 219,700 |
2014/04/22 | 118 | 119 | 114 | 114 | 134,400 |
2014/04/21 | 120 | 121 | 116 | 116 | 122,700 |
2014/04/18 | 120 | 120 | 119 | 120 | 36,800 |
2014/04/17 | 122 | 123 | 118 | 118 | 71,800 |
2014/04/16 | 117 | 121 | 116 | 121 | 68,400 |
2014/04/15 | 119 | 120 | 116 | 116 | 79,100 |
2014/04/14 | 115 | 118 | 115 | 116 | 49,000 |
2014/04/11 | 114 | 117 | 114 | 115 | 149,800 |
2014/04/10 | 121 | 123 | 118 | 119 | 125,600 |
2014/04/09 | 121 | 122 | 117 | 120 | 251,900 |
2014/04/08 | 120 | 124 | 120 | 123 | 100,900 |
2014/04/07 | 124 | 124 | 119 | 122 | 239,800 |
2014/04/04 | 126 | 129 | 125 | 127 | 102,700 |
2014/04/03 | 128 | 129 | 125 | 127 | 107,700 |
2014/04/02 | 124 | 131 | 123 | 128 | 275,100 |
2014/04/01 | 124 | 125 | 122 | 123 | 66,900 |
2014/03/31 | 124 | 125 | 123 | 125 | 101,200 |
2014/03/28 | 119 | 123 | 118 | 123 | 184,000 |
2014/03/27 | 117 | 120 | 116 | 119 | 66,500 |
2014/03/26 | 118 | 119 | 117 | 117 | 66,000 |
2014/03/25 | 119 | 121 | 118 | 119 | 144,200 |
2014/03/24 | 118 | 121 | 115 | 121 | 233,000 |
2014/03/20 | 122 | 122 | 117 | 117 | 227,300 |
2014/03/19 | 124 | 124 | 117 | 122 | 346,800 |
2014/03/18 | 124 | 125 | 119 | 123 | 461,700 |
2014/03/17 | 124 | 127 | 121 | 121 | 323,000 |
2014/03/14 | 126 | 128 | 123 | 123 | 462,600 |
2014/03/13 | 135 | 141 | 132 | 133 | 821,800 |
2014/03/12 | 134 | 136 | 131 | 131 | 452,600 |
2014/03/11 | 137 | 145 | 133 | 135 | 2,162,600 |
2014/03/10 | 126 | 151 | 124 | 143 | 6,150,600 |
2014/03/07 | 122 | 124 | 121 | 124 | 59,100 |
2014/03/06 | 123 | 124 | 119 | 119 | 108,000 |
2014/03/05 | 122 | 125 | 121 | 123 | 114,300 |
2014/03/04 | 113 | 123 | 113 | 120 | 160,500 |
2014/03/03 | 116 | 117 | 111 | 116 | 222,200 |
2014/02/28 | 121 | 122 | 116 | 118 | 307,900 |
2014/02/27 | 124 | 125 | 120 | 120 | 131,800 |
2014/02/26 | 125 | 126 | 122 | 125 | 94,900 |
2014/02/25 | 125 | 128 | 123 | 126 | 155,300 |
2014/02/24 | 124 | 126 | 123 | 124 | 100,200 |
2014/02/21 | 126 | 127 | 124 | 125 | 151,200 |
2014/02/20 | 127 | 127 | 122 | 125 | 171,300 |
2014/02/19 | 130 | 132 | 126 | 128 | 147,300 |
2014/02/18 | 125 | 131 | 123 | 130 | 264,800 |
2014/02/17 | 123 | 126 | 120 | 125 | 248,800 |
2014/02/14 | 136 | 137 | 121 | 124 | 1,114,700 |
2014/02/13 | 141 | 141 | 137 | 137 | 651,700 |
2014/02/12 | 137 | 141 | 134 | 139 | 616,300 |
2014/02/10 | 131 | 138 | 129 | 134 | 698,400 |
2014/02/07 | 131 | 134 | 126 | 126 | 483,800 |
2014/02/06 | 124 | 131 | 124 | 124 | 538,700 |
2014/02/05 | 127 | 134 | 120 | 127 | 1,186,100 |
2014/02/04 | 117 | 132 | 102 | 122 | 1,928,700 |
2014/02/03 | 136 | 162 | 136 | 141 | 4,219,400 |
2014/01/31 | 152 | 152 | 136 | 139 | 762,100 |
2014/01/30 | 150 | 156 | 148 | 150 | 890,300 |
2014/01/29 | 141 | 164 | 140 | 156 | 7,144,800 |
2014/01/28 | 133 | 171 | 130 | 140 | 6,408,700 |
2014/01/27 | 141 | 143 | 134 | 135 | 447,600 |
2014/01/24 | 145 | 149 | 142 | 147 | 444,200 |
2014/01/23 | 159 | 162 | 149 | 150 | 941,700 |
2014/01/22 | 147 | 167 | 145 | 159 | 2,793,100 |
2014/01/21 | 149 | 149 | 143 | 147 | 421,900 |
2014/01/20 | 151 | 156 | 145 | 148 | 1,186,600 |
2014/01/17 | 158 | 194 | 145 | 152 | 12,497,900 |
2014/01/16 | 138 | 157 | 134 | 153 | 4,284,200 |
2014/01/15 | 120 | 141 | 120 | 134 | 1,932,700 |
2014/01/14 | 118 | 121 | 118 | 120 | 225,700 |
2014/01/10 | 118 | 121 | 116 | 119 | 182,100 |
2014/01/09 | 117 | 118 | 116 | 116 | 56,000 |
2014/01/08 | 118 | 118 | 115 | 118 | 41,800 |
2014/01/07 | 115 | 117 | 115 | 116 | 67,200 |
2014/01/06 | 117 | 118 | 116 | 117 | 73,500 |