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 |
---|---|---|---|---|---|
2017/12/29 | 241 | 251 | 236 | 247 | 585,500 |
2017/12/28 | 245 | 245 | 240 | 242 | 219,700 |
2017/12/27 | 231 | 245 | 231 | 240 | 445,800 |
2017/12/26 | 241 | 245 | 234 | 235 | 522,600 |
2017/12/25 | 245 | 252 | 241 | 243 | 677,800 |
2017/12/22 | 249 | 252 | 241 | 246 | 423,800 |
2017/12/21 | 248 | 252 | 239 | 251 | 580,600 |
2017/12/20 | 245 | 248 | 237 | 245 | 585,700 |
2017/12/19 | 245 | 252 | 241 | 247 | 706,500 |
2017/12/18 | 254 | 263 | 246 | 246 | 1,129,200 |
2017/12/15 | 272 | 273 | 252 | 253 | 1,755,700 |
2017/12/14 | 261 | 277 | 259 | 274 | 2,320,600 |
2017/12/13 | 253 | 264 | 245 | 264 | 1,561,700 |
2017/12/12 | 248 | 259 | 246 | 255 | 1,794,300 |
2017/12/11 | 240 | 246 | 236 | 244 | 749,600 |
2017/12/08 | 236 | 261 | 235 | 240 | 3,834,600 |
2017/12/07 | 224 | 243 | 224 | 238 | 1,189,200 |
2017/12/06 | 229 | 241 | 223 | 224 | 1,491,800 |
2017/12/05 | 224 | 231 | 221 | 229 | 726,000 |
2017/12/04 | 230 | 234 | 223 | 225 | 996,800 |
2017/12/01 | 233 | 244 | 229 | 234 | 1,674,300 |
2017/11/30 | 240 | 241 | 231 | 235 | 1,783,800 |
2017/11/29 | 243 | 258 | 234 | 245 | 7,601,800 |
2017/11/28 | 222 | 288 | 216 | 259 | 31,780,600 |
2017/11/27 | 230 | 231 | 215 | 218 | 2,544,700 |
2017/11/24 | 227 | 243 | 216 | 224 | 13,908,200 |
2017/11/22 | 196 | 226 | 194 | 220 | 17,952,800 |
2017/11/21 | 185 | 198 | 181 | 192 | 2,208,600 |
2017/11/20 | 184 | 187 | 177 | 186 | 1,484,700 |
2017/11/17 | 182 | 183 | 176 | 180 | 853,200 |
2017/11/16 | 177 | 187 | 175 | 179 | 2,647,900 |
2017/11/15 | 180 | 182 | 171 | 178 | 2,354,800 |
2017/11/14 | 182 | 188 | 170 | 179 | 11,149,800 |
2017/11/13 | 153 | 201 | 151 | 187 | 25,510,800 |
2017/11/10 | 147 | 151 | 146 | 151 | 115,200 |
2017/11/09 | 150 | 150 | 147 | 148 | 82,400 |
2017/11/08 | 146 | 150 | 146 | 149 | 105,100 |
2017/11/07 | 150 | 151 | 148 | 148 | 66,900 |
2017/11/06 | 150 | 151 | 149 | 150 | 74,800 |
2017/11/02 | 153 | 153 | 149 | 149 | 182,400 |
2017/11/01 | 154 | 154 | 152 | 153 | 41,200 |
2017/10/31 | 153 | 153 | 151 | 152 | 34,800 |
2017/10/30 | 154 | 154 | 151 | 153 | 70,900 |
2017/10/27 | 151 | 154 | 151 | 154 | 90,500 |
2017/10/26 | 153 | 153 | 151 | 151 | 52,500 |
2017/10/25 | 154 | 154 | 152 | 154 | 48,700 |
2017/10/24 | 154 | 154 | 152 | 153 | 99,600 |
2017/10/23 | 154 | 155 | 152 | 154 | 69,400 |
2017/10/20 | 151 | 154 | 151 | 153 | 83,100 |
2017/10/19 | 156 | 156 | 150 | 151 | 229,500 |
2017/10/18 | 157 | 157 | 154 | 156 | 113,100 |
2017/10/17 | 159 | 160 | 157 | 157 | 48,200 |
2017/10/16 | 160 | 161 | 158 | 158 | 132,100 |
2017/10/13 | 157 | 160 | 156 | 160 | 155,500 |
2017/10/12 | 157 | 159 | 156 | 157 | 81,900 |
2017/10/11 | 158 | 161 | 156 | 156 | 134,400 |
2017/10/10 | 152 | 158 | 151 | 157 | 111,200 |
2017/10/06 | 156 | 156 | 152 | 152 | 147,700 |
2017/10/05 | 158 | 159 | 155 | 155 | 135,700 |
2017/10/04 | 160 | 162 | 157 | 159 | 227,700 |
2017/10/03 | 158 | 160 | 155 | 157 | 285,300 |
2017/10/02 | 153 | 157 | 153 | 156 | 79,000 |
2017/09/29 | 157 | 157 | 154 | 155 | 60,900 |
2017/09/28 | 157 | 158 | 156 | 158 | 130,000 |
2017/09/27 | 152 | 157 | 152 | 156 | 155,900 |
2017/09/26 | 152 | 153 | 150 | 152 | 66,800 |
2017/09/25 | 152 | 154 | 150 | 152 | 148,200 |
2017/09/22 | 154 | 154 | 148 | 149 | 186,600 |
2017/09/21 | 152 | 154 | 151 | 152 | 109,600 |
2017/09/20 | 153 | 153 | 151 | 151 | 109,600 |
2017/09/19 | 151 | 154 | 151 | 154 | 204,200 |
2017/09/15 | 146 | 148 | 145 | 148 | 77,900 |
2017/09/14 | 151 | 152 | 145 | 145 | 218,800 |
2017/09/13 | 150 | 153 | 150 | 151 | 115,100 |
2017/09/12 | 147 | 150 | 146 | 149 | 143,000 |
2017/09/11 | 144 | 147 | 143 | 146 | 70,500 |
2017/09/08 | 142 | 146 | 141 | 143 | 95,700 |
2017/09/07 | 144 | 145 | 142 | 142 | 119,700 |
2017/09/06 | 140 | 144 | 135 | 144 | 338,000 |
2017/09/05 | 150 | 150 | 141 | 143 | 336,800 |
2017/09/04 | 155 | 155 | 147 | 150 | 504,800 |
2017/09/01 | 162 | 165 | 154 | 154 | 1,781,600 |
2017/08/31 | 146 | 156 | 146 | 152 | 397,300 |
2017/08/30 | 146 | 148 | 145 | 146 | 113,000 |
2017/08/29 | 144 | 146 | 142 | 145 | 119,500 |
2017/08/28 | 144 | 147 | 143 | 145 | 99,500 |
2017/08/25 | 148 | 148 | 144 | 145 | 184,300 |
2017/08/24 | 144 | 148 | 144 | 148 | 134,900 |
2017/08/23 | 144 | 145 | 143 | 144 | 56,500 |
2017/08/22 | 142 | 143 | 140 | 142 | 73,600 |
2017/08/21 | 145 | 145 | 139 | 143 | 160,900 |
2017/08/18 | 145 | 147 | 142 | 145 | 288,400 |
2017/08/17 | 146 | 153 | 145 | 148 | 621,400 |
2017/08/16 | 142 | 146 | 142 | 145 | 231,700 |
2017/08/15 | 144 | 146 | 142 | 144 | 209,600 |
2017/08/14 | 148 | 148 | 139 | 141 | 295,300 |
2017/08/10 | 162 | 167 | 143 | 145 | 1,268,400 |
2017/08/09 | 168 | 169 | 158 | 163 | 518,100 |
2017/08/08 | 171 | 179 | 168 | 169 | 1,053,600 |
2017/08/07 | 165 | 169 | 163 | 169 | 570,600 |
2017/08/04 | 160 | 163 | 159 | 162 | 255,800 |
2017/08/03 | 155 | 161 | 154 | 159 | 443,500 |
2017/08/02 | 152 | 156 | 152 | 154 | 88,100 |
2017/08/01 | 155 | 155 | 150 | 153 | 225,800 |
2017/07/31 | 155 | 159 | 151 | 156 | 134,400 |
2017/07/28 | 157 | 158 | 152 | 153 | 192,800 |
2017/07/27 | 161 | 162 | 157 | 157 | 282,000 |
2017/07/26 | 161 | 164 | 160 | 161 | 202,100 |
2017/07/25 | 162 | 163 | 160 | 161 | 161,900 |
2017/07/24 | 163 | 165 | 160 | 162 | 361,700 |
2017/07/21 | 156 | 161 | 155 | 160 | 337,200 |
2017/07/20 | 153 | 155 | 153 | 155 | 108,700 |
2017/07/19 | 151 | 155 | 149 | 153 | 175,700 |
2017/07/18 | 156 | 156 | 146 | 151 | 520,000 |
2017/07/14 | 164 | 164 | 156 | 156 | 418,600 |
2017/07/13 | 164 | 164 | 159 | 163 | 803,600 |
2017/07/12 | 153 | 162 | 153 | 161 | 452,800 |
2017/07/11 | 161 | 164 | 152 | 155 | 1,038,500 |
2017/07/10 | 158 | 166 | 156 | 161 | 1,171,500 |
2017/07/07 | 153 | 164 | 148 | 159 | 4,199,400 |
2017/07/06 | 146 | 149 | 145 | 148 | 613,400 |
2017/07/05 | 144 | 147 | 139 | 145 | 521,700 |
2017/07/04 | 146 | 150 | 139 | 143 | 1,055,300 |
2017/07/03 | 139 | 150 | 137 | 146 | 1,316,200 |
2017/06/30 | 132 | 136 | 132 | 134 | 133,100 |
2017/06/29 | 130 | 134 | 130 | 133 | 134,900 |
2017/06/28 | 132 | 132 | 130 | 130 | 117,300 |
2017/06/27 | 135 | 135 | 132 | 134 | 177,900 |
2017/06/26 | 132 | 135 | 130 | 135 | 336,900 |
2017/06/23 | 138 | 139 | 132 | 135 | 614,300 |
2017/06/22 | 140 | 141 | 138 | 139 | 446,100 |
2017/06/21 | 141 | 144 | 138 | 139 | 695,400 |
2017/06/20 | 140 | 146 | 137 | 144 | 2,099,300 |
2017/06/19 | 128 | 169 | 128 | 143 | 17,074,700 |
2017/06/16 | 120 | 125 | 120 | 123 | 398,400 |
2017/06/15 | 118 | 120 | 118 | 120 | 58,900 |
2017/06/14 | 119 | 119 | 118 | 119 | 50,500 |
2017/06/13 | 119 | 119 | 118 | 118 | 65,200 |
2017/06/12 | 120 | 120 | 118 | 120 | 64,900 |
2017/06/09 | 118 | 120 | 118 | 119 | 88,300 |
2017/06/08 | 119 | 120 | 118 | 118 | 67,300 |
2017/06/07 | 116 | 119 | 116 | 118 | 60,800 |
2017/06/06 | 120 | 121 | 116 | 118 | 167,500 |
2017/06/05 | 119 | 120 | 118 | 119 | 142,200 |
2017/06/02 | 117 | 120 | 116 | 117 | 435,200 |
2017/06/01 | 115 | 116 | 114 | 116 | 83,100 |
2017/05/31 | 115 | 115 | 113 | 114 | 83,400 |
2017/05/30 | 115 | 115 | 114 | 115 | 36,500 |
2017/05/29 | 116 | 116 | 113 | 114 | 59,800 |
2017/05/26 | 117 | 117 | 113 | 113 | 107,200 |
2017/05/25 | 116 | 117 | 114 | 115 | 199,100 |
2017/05/24 | 111 | 115 | 111 | 115 | 176,000 |
2017/05/23 | 109 | 111 | 109 | 110 | 59,200 |
2017/05/22 | 109 | 111 | 108 | 110 | 68,500 |
2017/05/19 | 108 | 108 | 104 | 107 | 182,900 |
2017/05/18 | 107 | 109 | 106 | 108 | 137,200 |
2017/05/17 | 112 | 113 | 110 | 110 | 53,200 |
2017/05/16 | 110 | 113 | 109 | 111 | 99,900 |
2017/05/15 | 113 | 113 | 108 | 108 | 411,400 |
2017/05/12 | 117 | 120 | 111 | 113 | 636,300 |
2017/05/11 | 113 | 120 | 110 | 113 | 1,066,500 |
2017/05/10 | 108 | 109 | 107 | 109 | 23,300 |
2017/05/09 | 108 | 109 | 107 | 108 | 34,200 |
2017/05/08 | 108 | 108 | 107 | 107 | 31,700 |
2017/05/02 | 105 | 107 | 105 | 106 | 45,200 |
2017/05/01 | 105 | 106 | 105 | 106 | 23,400 |
2017/04/28 | 106 | 106 | 104 | 105 | 21,400 |
2017/04/27 | 106 | 106 | 104 | 105 | 19,100 |
2017/04/26 | 105 | 106 | 104 | 104 | 34,900 |
2017/04/25 | 104 | 104 | 102 | 103 | 22,300 |
2017/04/24 | 104 | 105 | 103 | 103 | 43,600 |
2017/04/21 | 104 | 105 | 103 | 103 | 45,200 |
2017/04/20 | 105 | 105 | 103 | 103 | 21,200 |
2017/04/19 | 103 | 104 | 103 | 104 | 15,400 |
2017/04/18 | 103 | 104 | 102 | 102 | 32,000 |
2017/04/17 | 99 | 102 | 99 | 101 | 26,200 |
2017/04/14 | 102 | 102 | 100 | 100 | 50,000 |
2017/04/13 | 99 | 101 | 99 | 101 | 78,300 |
2017/04/12 | 102 | 103 | 100 | 100 | 65,800 |
2017/04/11 | 106 | 106 | 103 | 103 | 39,600 |
2017/04/10 | 104 | 106 | 104 | 105 | 12,900 |
2017/04/07 | 104 | 106 | 103 | 104 | 45,600 |
2017/04/06 | 107 | 107 | 103 | 104 | 98,900 |
2017/04/05 | 108 | 108 | 105 | 106 | 99,800 |
2017/04/04 | 109 | 110 | 107 | 107 | 45,400 |
2017/04/03 | 109 | 109 | 107 | 109 | 48,100 |
2017/03/31 | 109 | 109 | 108 | 108 | 41,100 |
2017/03/30 | 108 | 110 | 108 | 109 | 55,400 |
2017/03/29 | 108 | 109 | 107 | 108 | 27,000 |
2017/03/28 | 106 | 108 | 106 | 107 | 30,600 |
2017/03/27 | 108 | 108 | 105 | 106 | 78,600 |
2017/03/24 | 108 | 108 | 107 | 108 | 73,100 |
2017/03/23 | 107 | 109 | 107 | 108 | 60,300 |
2017/03/22 | 108 | 110 | 107 | 108 | 104,700 |
2017/03/21 | 110 | 111 | 109 | 110 | 94,300 |
2017/03/17 | 110 | 111 | 110 | 110 | 25,400 |
2017/03/16 | 111 | 111 | 108 | 110 | 125,500 |
2017/03/15 | 114 | 114 | 111 | 111 | 107,700 |
2017/03/14 | 114 | 114 | 112 | 114 | 127,000 |
2017/03/13 | 116 | 116 | 113 | 114 | 42,600 |
2017/03/10 | 116 | 116 | 115 | 116 | 38,200 |
2017/03/09 | 115 | 117 | 115 | 115 | 25,900 |
2017/03/08 | 117 | 117 | 115 | 115 | 42,200 |
2017/03/07 | 117 | 118 | 115 | 115 | 63,400 |
2017/03/06 | 116 | 118 | 115 | 116 | 125,900 |
2017/03/03 | 114 | 115 | 113 | 115 | 26,500 |
2017/03/02 | 112 | 115 | 112 | 113 | 236,900 |
2017/03/01 | 112 | 112 | 110 | 111 | 84,000 |
2017/02/28 | 111 | 112 | 111 | 112 | 90,800 |
2017/02/27 | 113 | 113 | 110 | 110 | 181,600 |
2017/02/24 | 114 | 114 | 113 | 113 | 72,200 |
2017/02/23 | 113 | 114 | 112 | 114 | 42,100 |
2017/02/22 | 112 | 114 | 112 | 113 | 187,000 |
2017/02/21 | 115 | 115 | 112 | 112 | 566,600 |
2017/02/20 | 113 | 131 | 113 | 115 | 7,424,000 |
2017/02/17 | 108 | 109 | 107 | 108 | 40,500 |
2017/02/16 | 109 | 109 | 108 | 109 | 21,200 |
2017/02/15 | 109 | 110 | 108 | 108 | 94,800 |
2017/02/14 | 109 | 109 | 108 | 108 | 75,600 |
2017/02/13 | 109 | 110 | 108 | 109 | 64,600 |
2017/02/10 | 109 | 110 | 108 | 108 | 79,900 |
2017/02/09 | 109 | 109 | 108 | 109 | 13,600 |
2017/02/08 | 107 | 108 | 107 | 108 | 18,200 |
2017/02/07 | 107 | 108 | 107 | 107 | 48,300 |
2017/02/06 | 106 | 108 | 106 | 107 | 31,700 |
2017/02/03 | 107 | 108 | 106 | 106 | 32,700 |
2017/02/02 | 107 | 109 | 107 | 107 | 64,700 |
2017/02/01 | 107 | 107 | 106 | 106 | 61,800 |
2017/01/31 | 108 | 108 | 106 | 106 | 76,100 |
2017/01/30 | 109 | 110 | 108 | 108 | 60,200 |
2017/01/27 | 111 | 111 | 108 | 108 | 119,900 |
2017/01/26 | 108 | 111 | 107 | 111 | 242,300 |
2017/01/25 | 108 | 108 | 107 | 107 | 50,900 |
2017/01/24 | 107 | 108 | 107 | 107 | 36,100 |
2017/01/23 | 108 | 108 | 106 | 107 | 49,100 |
2017/01/20 | 106 | 108 | 105 | 107 | 129,700 |
2017/01/19 | 106 | 107 | 106 | 106 | 42,500 |
2017/01/18 | 105 | 106 | 104 | 106 | 75,800 |
2017/01/17 | 106 | 106 | 105 | 105 | 79,800 |
2017/01/16 | 106 | 107 | 105 | 106 | 79,800 |
2017/01/13 | 105 | 107 | 104 | 105 | 151,300 |
2017/01/12 | 106 | 107 | 105 | 105 | 123,800 |
2017/01/11 | 106 | 108 | 106 | 107 | 55,000 |
2017/01/10 | 106 | 107 | 105 | 105 | 44,300 |
2017/01/06 | 105 | 107 | 105 | 105 | 62,100 |
2017/01/05 | 107 | 108 | 105 | 106 | 76,100 |
2017/01/04 | 106 | 108 | 105 | 106 | 99,200 |