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 |
---|---|---|---|---|---|
2016/12/30 | 105 | 108 | 104 | 106 | 240,600 |
2016/12/29 | 104 | 111 | 103 | 105 | 1,056,700 |
2016/12/28 | 102 | 104 | 102 | 103 | 99,200 |
2016/12/27 | 103 | 104 | 102 | 102 | 296,000 |
2016/12/26 | 104 | 105 | 103 | 104 | 80,400 |
2016/12/22 | 108 | 108 | 104 | 104 | 95,100 |
2016/12/21 | 106 | 108 | 106 | 107 | 61,000 |
2016/12/20 | 108 | 108 | 106 | 106 | 77,000 |
2016/12/19 | 107 | 108 | 106 | 108 | 167,600 |
2016/12/16 | 108 | 108 | 106 | 107 | 37,700 |
2016/12/15 | 108 | 109 | 106 | 107 | 34,200 |
2016/12/14 | 107 | 108 | 107 | 107 | 59,700 |
2016/12/13 | 107 | 109 | 106 | 108 | 83,300 |
2016/12/12 | 107 | 111 | 106 | 107 | 516,400 |
2016/12/09 | 106 | 109 | 105 | 107 | 401,900 |
2016/12/08 | 107 | 107 | 105 | 106 | 253,600 |
2016/12/07 | 104 | 110 | 104 | 105 | 556,200 |
2016/12/06 | 103 | 105 | 102 | 103 | 60,700 |
2016/12/05 | 103 | 104 | 102 | 103 | 233,800 |
2016/12/02 | 102 | 103 | 100 | 101 | 218,400 |
2016/12/01 | 104 | 104 | 101 | 101 | 93,400 |
2016/11/30 | 104 | 104 | 102 | 104 | 152,900 |
2016/11/29 | 105 | 106 | 104 | 105 | 18,200 |
2016/11/28 | 105 | 106 | 104 | 106 | 32,600 |
2016/11/25 | 106 | 106 | 104 | 105 | 55,500 |
2016/11/24 | 106 | 106 | 104 | 106 | 139,800 |
2016/11/22 | 102 | 105 | 102 | 105 | 145,400 |
2016/11/21 | 102 | 102 | 101 | 102 | 28,300 |
2016/11/18 | 101 | 102 | 101 | 101 | 73,900 |
2016/11/17 | 100 | 101 | 100 | 101 | 32,100 |
2016/11/16 | 101 | 101 | 100 | 101 | 30,200 |
2016/11/15 | 100 | 101 | 100 | 100 | 27,900 |
2016/11/14 | 100 | 101 | 99 | 101 | 65,900 |
2016/11/11 | 102 | 102 | 100 | 100 | 96,700 |
2016/11/10 | 100 | 100 | 100 | 100 | 54,800 |
2016/11/09 | 101 | 101 | 96 | 98 | 134,500 |
2016/11/08 | 100 | 101 | 100 | 101 | 34,100 |
2016/11/07 | 100 | 101 | 99 | 101 | 55,300 |
2016/11/04 | 100 | 101 | 98 | 100 | 119,900 |
2016/11/02 | 102 | 102 | 100 | 101 | 64,100 |
2016/11/01 | 101 | 103 | 101 | 102 | 33,700 |
2016/10/31 | 101 | 103 | 101 | 101 | 96,400 |
2016/10/28 | 100 | 102 | 100 | 101 | 80,500 |
2016/10/27 | 101 | 101 | 100 | 101 | 12,300 |
2016/10/26 | 100 | 101 | 100 | 100 | 31,400 |
2016/10/25 | 102 | 102 | 99 | 100 | 55,500 |
2016/10/24 | 100 | 101 | 100 | 101 | 31,000 |
2016/10/21 | 99 | 101 | 99 | 100 | 36,300 |
2016/10/20 | 101 | 101 | 100 | 100 | 42,200 |
2016/10/19 | 100 | 101 | 99 | 101 | 33,400 |
2016/10/18 | 100 | 100 | 99 | 100 | 13,100 |
2016/10/17 | 100 | 101 | 100 | 100 | 49,900 |
2016/10/14 | 100 | 101 | 100 | 101 | 25,500 |
2016/10/13 | 100 | 101 | 99 | 100 | 33,000 |
2016/10/12 | 99 | 101 | 99 | 101 | 80,900 |
2016/10/11 | 100 | 101 | 99 | 100 | 47,700 |
2016/10/07 | 100 | 101 | 99 | 100 | 22,700 |
2016/10/06 | 101 | 101 | 100 | 101 | 7,700 |
2016/10/05 | 100 | 102 | 100 | 100 | 36,300 |
2016/10/04 | 100 | 101 | 100 | 101 | 17,100 |
2016/10/03 | 99 | 100 | 99 | 100 | 36,800 |
2016/09/30 | 99 | 100 | 98 | 99 | 63,800 |
2016/09/29 | 99 | 101 | 99 | 99 | 106,500 |
2016/09/28 | 99 | 100 | 99 | 99 | 31,200 |
2016/09/27 | 99 | 100 | 98 | 99 | 22,000 |
2016/09/26 | 101 | 101 | 99 | 100 | 38,800 |
2016/09/23 | 101 | 101 | 100 | 100 | 11,000 |
2016/09/21 | 98 | 100 | 98 | 100 | 48,100 |
2016/09/20 | 99 | 100 | 98 | 99 | 16,700 |
2016/09/16 | 99 | 100 | 98 | 100 | 26,500 |
2016/09/15 | 102 | 102 | 96 | 99 | 275,300 |
2016/09/14 | 101 | 104 | 101 | 101 | 56,500 |
2016/09/13 | 102 | 103 | 102 | 102 | 6,600 |
2016/09/12 | 102 | 104 | 102 | 102 | 44,000 |
2016/09/09 | 104 | 104 | 102 | 103 | 32,800 |
2016/09/08 | 104 | 104 | 102 | 103 | 74,800 |
2016/09/07 | 103 | 104 | 102 | 104 | 29,000 |
2016/09/06 | 103 | 104 | 102 | 103 | 66,700 |
2016/09/05 | 103 | 104 | 102 | 103 | 10,200 |
2016/09/02 | 103 | 104 | 102 | 103 | 27,100 |
2016/09/01 | 104 | 104 | 103 | 103 | 35,300 |
2016/08/31 | 104 | 104 | 103 | 103 | 27,000 |
2016/08/30 | 104 | 104 | 102 | 103 | 43,300 |
2016/08/29 | 101 | 105 | 101 | 105 | 84,300 |
2016/08/26 | 103 | 103 | 101 | 101 | 54,700 |
2016/08/25 | 103 | 104 | 102 | 103 | 27,400 |
2016/08/24 | 104 | 104 | 102 | 102 | 82,100 |
2016/08/23 | 104 | 105 | 103 | 104 | 52,500 |
2016/08/22 | 106 | 106 | 103 | 105 | 145,500 |
2016/08/19 | 113 | 115 | 103 | 105 | 1,192,500 |
2016/08/18 | 106 | 107 | 105 | 106 | 60,400 |
2016/08/17 | 106 | 107 | 105 | 106 | 42,500 |
2016/08/16 | 105 | 106 | 105 | 106 | 69,700 |
2016/08/15 | 105 | 105 | 103 | 104 | 34,600 |
2016/08/12 | 103 | 104 | 102 | 104 | 35,600 |
2016/08/10 | 103 | 104 | 102 | 103 | 32,400 |
2016/08/09 | 103 | 103 | 102 | 103 | 28,700 |
2016/08/08 | 102 | 103 | 101 | 103 | 15,100 |
2016/08/05 | 102 | 102 | 100 | 102 | 39,000 |
2016/08/04 | 101 | 102 | 101 | 101 | 81,800 |
2016/08/03 | 102 | 102 | 100 | 101 | 37,500 |
2016/08/02 | 103 | 103 | 101 | 102 | 86,000 |
2016/08/01 | 103 | 104 | 101 | 102 | 120,100 |
2016/07/29 | 104 | 105 | 100 | 103 | 197,800 |
2016/07/28 | 103 | 105 | 102 | 104 | 67,500 |
2016/07/27 | 103 | 107 | 103 | 105 | 195,700 |
2016/07/26 | 105 | 105 | 102 | 103 | 77,300 |
2016/07/25 | 104 | 106 | 103 | 104 | 52,000 |
2016/07/22 | 103 | 105 | 102 | 103 | 78,000 |
2016/07/21 | 102 | 104 | 102 | 104 | 109,700 |
2016/07/20 | 103 | 104 | 100 | 104 | 266,500 |
2016/07/19 | 113 | 113 | 103 | 105 | 452,900 |
2016/07/15 | 112 | 114 | 108 | 112 | 558,800 |
2016/07/14 | 101 | 112 | 99 | 109 | 790,500 |
2016/07/13 | 102 | 103 | 100 | 100 | 128,200 |
2016/07/12 | 101 | 102 | 100 | 102 | 72,800 |
2016/07/11 | 100 | 101 | 99 | 100 | 53,100 |
2016/07/08 | 100 | 100 | 98 | 99 | 37,700 |
2016/07/07 | 101 | 101 | 99 | 99 | 78,700 |
2016/07/06 | 103 | 104 | 99 | 100 | 80,800 |
2016/07/05 | 103 | 104 | 103 | 104 | 28,700 |
2016/07/04 | 103 | 103 | 101 | 102 | 30,600 |
2016/07/01 | 103 | 104 | 101 | 102 | 55,200 |
2016/06/30 | 102 | 103 | 101 | 102 | 45,400 |
2016/06/29 | 101 | 103 | 100 | 101 | 42,900 |
2016/06/28 | 97 | 101 | 97 | 100 | 47,000 |
2016/06/27 | 96 | 99 | 95 | 99 | 84,500 |
2016/06/24 | 102 | 103 | 93 | 95 | 159,000 |
2016/06/23 | 102 | 103 | 100 | 102 | 24,000 |
2016/06/22 | 103 | 103 | 102 | 102 | 11,700 |
2016/06/21 | 102 | 105 | 101 | 103 | 64,900 |
2016/06/20 | 100 | 101 | 99 | 100 | 62,400 |
2016/06/17 | 98 | 100 | 98 | 98 | 46,200 |
2016/06/16 | 103 | 104 | 97 | 97 | 152,100 |
2016/06/15 | 102 | 105 | 102 | 103 | 13,200 |
2016/06/14 | 107 | 107 | 102 | 102 | 116,000 |
2016/06/13 | 108 | 108 | 107 | 107 | 103,100 |
2016/06/10 | 110 | 110 | 109 | 109 | 40,200 |
2016/06/09 | 110 | 111 | 109 | 109 | 20,600 |
2016/06/08 | 112 | 112 | 110 | 111 | 67,200 |
2016/06/07 | 109 | 112 | 109 | 110 | 88,300 |
2016/06/06 | 108 | 110 | 108 | 109 | 83,400 |
2016/06/03 | 108 | 110 | 108 | 108 | 72,100 |
2016/06/02 | 110 | 110 | 107 | 108 | 27,400 |
2016/06/01 | 109 | 111 | 109 | 110 | 67,400 |
2016/05/31 | 109 | 110 | 108 | 109 | 23,000 |
2016/05/30 | 108 | 109 | 107 | 109 | 26,300 |
2016/05/27 | 108 | 109 | 107 | 108 | 73,100 |
2016/05/26 | 111 | 112 | 104 | 109 | 406,600 |
2016/05/25 | 111 | 113 | 111 | 112 | 59,200 |
2016/05/24 | 113 | 113 | 111 | 111 | 87,400 |
2016/05/23 | 114 | 114 | 111 | 112 | 161,300 |
2016/05/20 | 110 | 112 | 110 | 112 | 68,800 |
2016/05/19 | 112 | 113 | 110 | 110 | 44,200 |
2016/05/18 | 112 | 114 | 110 | 110 | 70,300 |
2016/05/17 | 112 | 112 | 111 | 112 | 39,800 |
2016/05/16 | 114 | 114 | 111 | 112 | 74,800 |
2016/05/13 | 112 | 115 | 111 | 112 | 84,300 |
2016/05/12 | 113 | 118 | 112 | 112 | 329,600 |
2016/05/11 | 112 | 113 | 111 | 111 | 50,900 |
2016/05/10 | 111 | 113 | 110 | 112 | 55,400 |
2016/05/09 | 109 | 112 | 109 | 111 | 90,300 |
2016/05/06 | 108 | 109 | 108 | 109 | 46,500 |
2016/05/02 | 108 | 109 | 107 | 109 | 59,500 |
2016/04/28 | 113 | 113 | 109 | 110 | 160,100 |
2016/04/27 | 111 | 113 | 110 | 112 | 82,400 |
2016/04/26 | 113 | 114 | 109 | 111 | 201,700 |
2016/04/25 | 115 | 116 | 112 | 113 | 145,900 |
2016/04/22 | 112 | 115 | 112 | 115 | 140,000 |
2016/04/21 | 112 | 116 | 111 | 113 | 312,400 |
2016/04/20 | 109 | 111 | 107 | 110 | 178,700 |
2016/04/19 | 107 | 109 | 106 | 107 | 269,700 |
2016/04/18 | 110 | 110 | 106 | 107 | 225,400 |
2016/04/15 | 116 | 116 | 110 | 113 | 234,300 |
2016/04/14 | 117 | 118 | 114 | 114 | 254,200 |
2016/04/13 | 119 | 120 | 117 | 117 | 169,500 |
2016/04/12 | 120 | 122 | 118 | 119 | 255,800 |
2016/04/11 | 117 | 120 | 116 | 120 | 220,300 |
2016/04/08 | 114 | 121 | 112 | 119 | 404,600 |
2016/04/07 | 118 | 118 | 114 | 116 | 214,100 |
2016/04/06 | 119 | 123 | 114 | 117 | 996,500 |
2016/04/05 | 112 | 119 | 108 | 117 | 983,600 |
2016/04/04 | 110 | 113 | 110 | 112 | 122,400 |
2016/04/01 | 112 | 114 | 109 | 109 | 429,500 |
2016/03/31 | 108 | 113 | 108 | 110 | 211,700 |
2016/03/30 | 109 | 110 | 107 | 107 | 39,600 |
2016/03/29 | 108 | 110 | 106 | 109 | 93,700 |
2016/03/28 | 109 | 110 | 106 | 107 | 73,100 |
2016/03/25 | 110 | 110 | 108 | 108 | 23,900 |
2016/03/24 | 109 | 110 | 108 | 108 | 78,700 |
2016/03/23 | 110 | 111 | 109 | 109 | 63,700 |
2016/03/22 | 109 | 111 | 109 | 109 | 83,100 |
2016/03/18 | 111 | 111 | 108 | 109 | 98,800 |
2016/03/17 | 110 | 115 | 109 | 109 | 491,300 |
2016/03/16 | 111 | 111 | 109 | 109 | 109,600 |
2016/03/15 | 111 | 112 | 109 | 111 | 180,300 |
2016/03/14 | 112 | 113 | 109 | 109 | 233,700 |
2016/03/11 | 110 | 111 | 108 | 110 | 154,600 |
2016/03/10 | 106 | 115 | 106 | 109 | 934,700 |
2016/03/09 | 108 | 109 | 102 | 102 | 363,600 |
2016/03/08 | 112 | 113 | 110 | 110 | 118,000 |
2016/03/07 | 114 | 116 | 111 | 113 | 711,000 |
2016/03/04 | 103 | 120 | 103 | 112 | 6,293,200 |
2016/03/03 | 98 | 101 | 98 | 99 | 92,500 |
2016/03/02 | 97 | 99 | 96 | 96 | 87,800 |
2016/03/01 | 94 | 96 | 94 | 96 | 45,500 |
2016/02/29 | 97 | 98 | 94 | 94 | 95,700 |
2016/02/26 | 98 | 99 | 94 | 96 | 96,000 |
2016/02/25 | 96 | 98 | 94 | 97 | 76,700 |
2016/02/24 | 95 | 97 | 95 | 96 | 68,200 |
2016/02/23 | 100 | 100 | 97 | 97 | 68,400 |
2016/02/22 | 98 | 100 | 97 | 100 | 61,400 |
2016/02/19 | 96 | 98 | 95 | 97 | 45,200 |
2016/02/18 | 96 | 97 | 95 | 96 | 67,600 |
2016/02/17 | 94 | 97 | 93 | 93 | 551,500 |
2016/02/16 | 97 | 101 | 95 | 99 | 83,200 |
2016/02/15 | 96 | 99 | 93 | 96 | 187,100 |
2016/02/12 | 95 | 95 | 85 | 89 | 154,400 |
2016/02/10 | 99 | 100 | 93 | 98 | 115,400 |
2016/02/09 | 101 | 103 | 98 | 98 | 171,600 |
2016/02/08 | 103 | 106 | 102 | 106 | 63,700 |
2016/02/05 | 105 | 106 | 104 | 104 | 44,200 |
2016/02/04 | 108 | 110 | 107 | 107 | 43,000 |
2016/02/03 | 110 | 112 | 107 | 110 | 72,000 |
2016/02/02 | 113 | 114 | 110 | 111 | 77,200 |
2016/02/01 | 114 | 120 | 112 | 114 | 441,000 |
2016/01/29 | 103 | 112 | 103 | 110 | 259,100 |
2016/01/28 | 104 | 105 | 103 | 104 | 13,300 |
2016/01/27 | 104 | 106 | 104 | 104 | 20,000 |
2016/01/26 | 103 | 104 | 102 | 103 | 17,900 |
2016/01/25 | 106 | 106 | 103 | 105 | 46,200 |
2016/01/22 | 104 | 106 | 103 | 105 | 44,200 |
2016/01/21 | 103 | 106 | 100 | 100 | 75,200 |
2016/01/20 | 109 | 109 | 104 | 104 | 48,000 |
2016/01/19 | 108 | 110 | 107 | 108 | 31,800 |
2016/01/18 | 108 | 109 | 104 | 108 | 104,200 |
2016/01/15 | 114 | 114 | 111 | 111 | 113,900 |
2016/01/14 | 113 | 114 | 112 | 113 | 124,100 |
2016/01/13 | 114 | 116 | 113 | 115 | 81,900 |
2016/01/12 | 115 | 115 | 111 | 113 | 117,200 |
2016/01/08 | 117 | 118 | 113 | 116 | 164,800 |
2016/01/07 | 119 | 128 | 114 | 117 | 893,900 |
2016/01/06 | 114 | 121 | 114 | 116 | 215,200 |
2016/01/05 | 112 | 114 | 111 | 113 | 69,400 |
2016/01/04 | 112 | 114 | 112 | 113 | 25,600 |