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 |
---|---|---|---|---|---|
2018/12/28 | 115 | 118 | 114 | 117 | 126,100 |
2018/12/27 | 111 | 118 | 111 | 117 | 156,800 |
2018/12/26 | 110 | 110 | 104 | 108 | 126,100 |
2018/12/25 | 106 | 108 | 102 | 102 | 310,100 |
2018/12/21 | 116 | 125 | 106 | 115 | 506,700 |
2018/12/20 | 118 | 122 | 115 | 116 | 142,800 |
2018/12/19 | 118 | 123 | 117 | 121 | 209,200 |
2018/12/18 | 125 | 127 | 121 | 121 | 202,000 |
2018/12/17 | 133 | 133 | 129 | 129 | 127,500 |
2018/12/14 | 136 | 136 | 133 | 135 | 88,800 |
2018/12/13 | 136 | 138 | 136 | 136 | 60,300 |
2018/12/12 | 134 | 137 | 133 | 136 | 189,300 |
2018/12/11 | 140 | 141 | 133 | 133 | 120,200 |
2018/12/10 | 143 | 143 | 139 | 140 | 196,200 |
2018/12/07 | 145 | 146 | 143 | 144 | 101,500 |
2018/12/06 | 148 | 148 | 145 | 145 | 92,900 |
2018/12/05 | 150 | 150 | 148 | 149 | 97,500 |
2018/12/04 | 151 | 152 | 149 | 150 | 115,100 |
2018/12/03 | 151 | 153 | 151 | 152 | 81,900 |
2018/11/30 | 152 | 153 | 150 | 151 | 114,200 |
2018/11/29 | 152 | 153 | 152 | 153 | 102,100 |
2018/11/28 | 151 | 154 | 151 | 152 | 123,800 |
2018/11/27 | 151 | 153 | 150 | 151 | 129,200 |
2018/11/26 | 150 | 152 | 149 | 151 | 128,200 |
2018/11/22 | 149 | 151 | 148 | 150 | 78,200 |
2018/11/21 | 150 | 150 | 147 | 149 | 136,800 |
2018/11/20 | 152 | 154 | 149 | 150 | 120,500 |
2018/11/19 | 150 | 154 | 149 | 154 | 116,200 |
2018/11/16 | 150 | 151 | 150 | 151 | 95,500 |
2018/11/15 | 152 | 153 | 149 | 150 | 94,600 |
2018/11/14 | 156 | 156 | 151 | 153 | 108,800 |
2018/11/13 | 155 | 156 | 149 | 153 | 143,400 |
2018/11/12 | 160 | 162 | 156 | 157 | 87,500 |
2018/11/09 | 162 | 166 | 160 | 161 | 135,000 |
2018/11/08 | 160 | 164 | 160 | 162 | 57,100 |
2018/11/07 | 161 | 161 | 158 | 159 | 145,300 |
2018/11/06 | 163 | 163 | 160 | 160 | 64,900 |
2018/11/05 | 161 | 163 | 160 | 162 | 46,000 |
2018/11/02 | 159 | 163 | 158 | 163 | 70,600 |
2018/11/01 | 160 | 162 | 156 | 159 | 68,600 |
2018/10/31 | 152 | 160 | 152 | 160 | 143,000 |
2018/10/30 | 149 | 156 | 144 | 155 | 113,400 |
2018/10/29 | 151 | 155 | 149 | 149 | 136,700 |
2018/10/26 | 157 | 159 | 151 | 151 | 187,600 |
2018/10/25 | 162 | 163 | 156 | 156 | 160,000 |
2018/10/24 | 167 | 168 | 164 | 164 | 196,200 |
2018/10/23 | 169 | 170 | 165 | 167 | 109,700 |
2018/10/22 | 171 | 172 | 169 | 169 | 63,000 |
2018/10/19 | 170 | 171 | 169 | 171 | 80,700 |
2018/10/18 | 172 | 175 | 170 | 170 | 94,600 |
2018/10/17 | 171 | 174 | 170 | 174 | 68,200 |
2018/10/16 | 171 | 171 | 168 | 170 | 183,700 |
2018/10/15 | 175 | 176 | 171 | 172 | 118,500 |
2018/10/12 | 175 | 177 | 174 | 177 | 58,500 |
2018/10/11 | 175 | 178 | 171 | 176 | 423,900 |
2018/10/10 | 175 | 181 | 175 | 179 | 154,600 |
2018/10/09 | 179 | 179 | 175 | 175 | 237,500 |
2018/10/05 | 179 | 181 | 179 | 180 | 122,900 |
2018/10/04 | 181 | 184 | 180 | 181 | 208,900 |
2018/10/03 | 182 | 184 | 180 | 182 | 270,500 |
2018/10/02 | 180 | 186 | 180 | 183 | 458,800 |
2018/10/01 | 171 | 185 | 171 | 182 | 896,500 |
2018/09/28 | 172 | 172 | 170 | 171 | 102,900 |
2018/09/27 | 171 | 172 | 169 | 170 | 183,800 |
2018/09/26 | 171 | 174 | 170 | 173 | 150,100 |
2018/09/25 | 172 | 174 | 170 | 171 | 237,000 |
2018/09/21 | 170 | 173 | 169 | 172 | 243,800 |
2018/09/20 | 172 | 172 | 167 | 169 | 205,500 |
2018/09/19 | 168 | 170 | 166 | 169 | 215,500 |
2018/09/18 | 162 | 168 | 161 | 166 | 217,300 |
2018/09/14 | 160 | 166 | 160 | 163 | 189,800 |
2018/09/13 | 163 | 163 | 159 | 160 | 256,800 |
2018/09/12 | 160 | 166 | 159 | 163 | 198,900 |
2018/09/11 | 169 | 171 | 162 | 162 | 809,400 |
2018/09/10 | 165 | 176 | 161 | 171 | 2,631,400 |
2018/09/07 | 151 | 154 | 150 | 151 | 147,700 |
2018/09/06 | 156 | 157 | 154 | 155 | 129,100 |
2018/09/05 | 160 | 160 | 156 | 156 | 248,600 |
2018/09/04 | 157 | 162 | 157 | 161 | 132,000 |
2018/09/03 | 161 | 162 | 158 | 158 | 256,100 |
2018/08/31 | 163 | 164 | 162 | 162 | 129,400 |
2018/08/30 | 164 | 168 | 163 | 164 | 180,400 |
2018/08/29 | 161 | 165 | 161 | 163 | 126,900 |
2018/08/28 | 164 | 167 | 160 | 161 | 234,400 |
2018/08/27 | 164 | 167 | 162 | 165 | 213,800 |
2018/08/24 | 162 | 165 | 162 | 164 | 108,700 |
2018/08/23 | 158 | 165 | 158 | 163 | 241,000 |
2018/08/22 | 155 | 164 | 155 | 161 | 223,800 |
2018/08/21 | 157 | 157 | 155 | 155 | 148,800 |
2018/08/20 | 160 | 160 | 157 | 158 | 119,500 |
2018/08/17 | 162 | 162 | 158 | 160 | 197,300 |
2018/08/16 | 164 | 164 | 159 | 160 | 276,900 |
2018/08/15 | 169 | 175 | 158 | 162 | 1,147,300 |
2018/08/14 | 159 | 166 | 158 | 165 | 670,500 |
2018/08/13 | 163 | 166 | 157 | 160 | 1,583,500 |
2018/08/10 | 230 | 232 | 175 | 178 | 1,712,900 |
2018/08/09 | 230 | 230 | 227 | 230 | 66,900 |
2018/08/08 | 229 | 231 | 228 | 230 | 79,000 |
2018/08/07 | 230 | 231 | 227 | 228 | 135,800 |
2018/08/06 | 231 | 232 | 230 | 230 | 83,900 |
2018/08/03 | 232 | 232 | 230 | 232 | 133,300 |
2018/08/02 | 233 | 234 | 231 | 233 | 129,300 |
2018/08/01 | 233 | 234 | 232 | 234 | 59,600 |
2018/07/31 | 233 | 235 | 233 | 233 | 92,300 |
2018/07/30 | 233 | 236 | 232 | 235 | 154,900 |
2018/07/27 | 235 | 235 | 233 | 233 | 97,800 |
2018/07/26 | 238 | 239 | 235 | 235 | 95,700 |
2018/07/25 | 239 | 242 | 237 | 238 | 98,500 |
2018/07/24 | 235 | 239 | 234 | 239 | 74,800 |
2018/07/23 | 235 | 237 | 233 | 236 | 102,100 |
2018/07/20 | 238 | 239 | 233 | 235 | 137,800 |
2018/07/19 | 241 | 243 | 238 | 238 | 76,200 |
2018/07/18 | 238 | 241 | 238 | 241 | 40,100 |
2018/07/17 | 239 | 239 | 236 | 238 | 88,800 |
2018/07/13 | 239 | 239 | 237 | 238 | 79,600 |
2018/07/12 | 240 | 242 | 237 | 239 | 94,000 |
2018/07/11 | 243 | 244 | 238 | 240 | 162,000 |
2018/07/10 | 240 | 248 | 240 | 248 | 189,400 |
2018/07/09 | 237 | 256 | 233 | 239 | 548,700 |
2018/07/06 | 231 | 236 | 226 | 231 | 339,300 |
2018/07/05 | 239 | 241 | 230 | 231 | 178,900 |
2018/07/04 | 243 | 243 | 238 | 240 | 112,100 |
2018/07/03 | 251 | 254 | 242 | 243 | 197,700 |
2018/07/02 | 255 | 255 | 250 | 251 | 121,300 |
2018/06/29 | 256 | 257 | 253 | 255 | 128,800 |
2018/06/28 | 255 | 255 | 249 | 255 | 143,000 |
2018/06/27 | 257 | 257 | 251 | 253 | 361,100 |
2018/06/26 | 259 | 265 | 258 | 263 | 593,200 |
2018/06/25 | 275 | 277 | 262 | 263 | 407,300 |
2018/06/22 | 280 | 281 | 273 | 275 | 211,400 |
2018/06/21 | 276 | 281 | 276 | 280 | 205,700 |
2018/06/20 | 270 | 275 | 265 | 275 | 285,700 |
2018/06/19 | 278 | 281 | 273 | 273 | 204,900 |
2018/06/18 | 284 | 284 | 277 | 278 | 225,800 |
2018/06/15 | 283 | 287 | 281 | 283 | 211,200 |
2018/06/14 | 294 | 294 | 281 | 282 | 446,400 |
2018/06/13 | 301 | 302 | 295 | 295 | 320,000 |
2018/06/12 | 302 | 304 | 297 | 301 | 217,700 |
2018/06/11 | 303 | 305 | 300 | 302 | 189,100 |
2018/06/08 | 304 | 306 | 303 | 303 | 206,900 |
2018/06/07 | 303 | 305 | 301 | 304 | 180,800 |
2018/06/06 | 299 | 305 | 295 | 303 | 226,500 |
2018/06/05 | 306 | 307 | 297 | 301 | 402,400 |
2018/06/04 | 301 | 306 | 300 | 306 | 366,100 |
2018/06/01 | 296 | 302 | 294 | 297 | 504,300 |
2018/05/31 | 290 | 297 | 290 | 296 | 286,200 |
2018/05/30 | 284 | 290 | 282 | 287 | 267,200 |
2018/05/29 | 295 | 295 | 288 | 288 | 346,000 |
2018/05/28 | 291 | 295 | 287 | 294 | 238,400 |
2018/05/25 | 290 | 293 | 288 | 290 | 237,900 |
2018/05/24 | 296 | 297 | 290 | 294 | 264,200 |
2018/05/23 | 295 | 298 | 291 | 296 | 394,800 |
2018/05/22 | 291 | 297 | 289 | 297 | 399,900 |
2018/05/21 | 286 | 291 | 285 | 291 | 588,600 |
2018/05/18 | 285 | 285 | 280 | 284 | 202,200 |
2018/05/17 | 281 | 285 | 280 | 284 | 247,700 |
2018/05/16 | 281 | 284 | 278 | 281 | 146,100 |
2018/05/15 | 286 | 286 | 277 | 281 | 328,400 |
2018/05/14 | 275 | 285 | 274 | 283 | 760,700 |
2018/05/11 | 274 | 279 | 262 | 268 | 1,016,600 |
2018/05/10 | 276 | 278 | 271 | 274 | 226,200 |
2018/05/09 | 277 | 280 | 273 | 279 | 292,200 |
2018/05/08 | 271 | 280 | 271 | 278 | 433,100 |
2018/05/07 | 274 | 275 | 269 | 271 | 235,900 |
2018/05/02 | 268 | 272 | 265 | 270 | 376,800 |
2018/05/01 | 263 | 268 | 260 | 267 | 373,500 |
2018/04/27 | 263 | 264 | 258 | 259 | 193,800 |
2018/04/26 | 265 | 267 | 258 | 262 | 430,100 |
2018/04/25 | 257 | 270 | 256 | 265 | 733,800 |
2018/04/24 | 258 | 259 | 254 | 257 | 221,400 |
2018/04/23 | 251 | 256 | 246 | 255 | 463,000 |
2018/04/20 | 235 | 247 | 235 | 246 | 394,200 |
2018/04/19 | 239 | 240 | 230 | 232 | 361,000 |
2018/04/18 | 234 | 241 | 231 | 238 | 255,400 |
2018/04/17 | 245 | 245 | 225 | 233 | 950,400 |
2018/04/16 | 250 | 252 | 245 | 245 | 233,100 |
2018/04/13 | 253 | 256 | 249 | 249 | 325,400 |
2018/04/12 | 252 | 257 | 250 | 253 | 217,000 |
2018/04/11 | 257 | 260 | 253 | 254 | 203,800 |
2018/04/10 | 257 | 260 | 256 | 257 | 188,400 |
2018/04/09 | 259 | 260 | 254 | 257 | 348,200 |
2018/04/06 | 260 | 263 | 258 | 259 | 181,100 |
2018/04/05 | 259 | 263 | 257 | 261 | 226,000 |
2018/04/04 | 266 | 266 | 257 | 258 | 429,900 |
2018/04/03 | 260 | 266 | 259 | 262 | 433,500 |
2018/04/02 | 262 | 267 | 260 | 262 | 410,000 |
2018/03/30 | 262 | 267 | 257 | 259 | 556,600 |
2018/03/29 | 267 | 271 | 259 | 259 | 462,400 |
2018/03/28 | 250 | 264 | 250 | 262 | 596,600 |
2018/03/27 | 261 | 267 | 249 | 250 | 779,600 |
2018/03/26 | 255 | 255 | 244 | 253 | 798,800 |
2018/03/23 | 255 | 259 | 251 | 256 | 894,500 |
2018/03/22 | 264 | 269 | 260 | 262 | 430,200 |
2018/03/20 | 262 | 270 | 261 | 262 | 658,200 |
2018/03/19 | 277 | 279 | 264 | 266 | 1,049,500 |
2018/03/16 | 285 | 289 | 272 | 275 | 2,234,100 |
2018/03/15 | 279 | 287 | 274 | 283 | 1,830,500 |
2018/03/14 | 269 | 281 | 265 | 279 | 1,516,300 |
2018/03/13 | 264 | 269 | 262 | 269 | 943,900 |
2018/03/12 | 281 | 282 | 259 | 264 | 2,923,000 |
2018/03/09 | 288 | 291 | 278 | 280 | 2,573,000 |
2018/03/08 | 275 | 289 | 275 | 283 | 3,880,700 |
2018/03/07 | 264 | 287 | 263 | 276 | 9,129,100 |
2018/03/06 | 258 | 275 | 251 | 266 | 15,479,900 |
2018/03/05 | 219 | 285 | 213 | 257 | 25,977,900 |
2018/03/02 | 220 | 223 | 215 | 220 | 435,900 |
2018/03/01 | 229 | 233 | 225 | 225 | 351,800 |
2018/02/28 | 230 | 235 | 229 | 230 | 363,900 |
2018/02/27 | 242 | 244 | 231 | 231 | 536,100 |
2018/02/26 | 235 | 247 | 235 | 240 | 643,600 |
2018/02/23 | 232 | 234 | 230 | 234 | 254,200 |
2018/02/22 | 232 | 236 | 228 | 231 | 409,100 |
2018/02/21 | 231 | 237 | 227 | 230 | 645,700 |
2018/02/20 | 227 | 236 | 227 | 232 | 806,300 |
2018/02/19 | 216 | 234 | 216 | 233 | 1,146,900 |
2018/02/16 | 214 | 219 | 211 | 216 | 786,700 |
2018/02/15 | 207 | 213 | 202 | 209 | 906,300 |
2018/02/14 | 215 | 219 | 199 | 201 | 1,942,000 |
2018/02/13 | 268 | 299 | 205 | 209 | 7,499,900 |
2018/02/09 | 232 | 250 | 232 | 244 | 722,700 |
2018/02/08 | 240 | 257 | 240 | 252 | 523,300 |
2018/02/07 | 257 | 258 | 239 | 239 | 1,051,900 |
2018/02/06 | 240 | 249 | 225 | 239 | 1,623,800 |
2018/02/05 | 269 | 275 | 262 | 270 | 1,227,200 |
2018/02/02 | 288 | 295 | 281 | 283 | 750,400 |
2018/02/01 | 290 | 291 | 282 | 289 | 780,800 |
2018/01/31 | 275 | 286 | 274 | 281 | 1,222,900 |
2018/01/30 | 295 | 297 | 277 | 282 | 2,198,600 |
2018/01/29 | 302 | 313 | 298 | 302 | 1,340,800 |
2018/01/26 | 305 | 305 | 291 | 295 | 1,980,400 |
2018/01/25 | 288 | 307 | 286 | 305 | 1,998,500 |
2018/01/24 | 287 | 295 | 282 | 289 | 1,292,700 |
2018/01/23 | 273 | 316 | 271 | 290 | 10,015,300 |
2018/01/22 | 271 | 275 | 266 | 270 | 327,100 |
2018/01/19 | 263 | 272 | 263 | 271 | 355,700 |
2018/01/18 | 276 | 281 | 264 | 264 | 518,000 |
2018/01/17 | 265 | 272 | 262 | 271 | 498,400 |
2018/01/16 | 280 | 283 | 262 | 264 | 996,200 |
2018/01/15 | 274 | 296 | 272 | 278 | 3,311,500 |
2018/01/12 | 255 | 266 | 255 | 266 | 576,900 |
2018/01/11 | 253 | 260 | 253 | 253 | 314,600 |
2018/01/10 | 260 | 268 | 252 | 257 | 1,076,200 |
2018/01/09 | 254 | 263 | 253 | 260 | 578,600 |
2018/01/05 | 256 | 260 | 252 | 255 | 787,800 |
2018/01/04 | 249 | 265 | 247 | 259 | 1,561,400 |