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 |
---|---|---|---|---|---|
2019/12/30 | 122 | 123 | 122 | 123 | 20,700 |
2019/12/27 | 123 | 123 | 121 | 123 | 50,800 |
2019/12/26 | 124 | 124 | 123 | 124 | 56,600 |
2019/12/25 | 123 | 124 | 123 | 123 | 29,100 |
2019/12/24 | 124 | 124 | 123 | 123 | 22,600 |
2019/12/23 | 124 | 125 | 124 | 124 | 41,000 |
2019/12/20 | 125 | 125 | 124 | 124 | 38,200 |
2019/12/19 | 125 | 126 | 124 | 124 | 50,500 |
2019/12/18 | 126 | 126 | 124 | 125 | 90,000 |
2019/12/17 | 125 | 126 | 124 | 125 | 102,500 |
2019/12/16 | 125 | 126 | 124 | 124 | 42,700 |
2019/12/13 | 125 | 126 | 125 | 125 | 24,100 |
2019/12/12 | 125 | 126 | 125 | 125 | 29,900 |
2019/12/11 | 126 | 126 | 125 | 125 | 12,300 |
2019/12/10 | 125 | 126 | 125 | 125 | 29,900 |
2019/12/09 | 126 | 127 | 125 | 125 | 62,000 |
2019/12/06 | 127 | 127 | 126 | 127 | 13,700 |
2019/12/05 | 127 | 127 | 126 | 127 | 29,500 |
2019/12/04 | 127 | 128 | 126 | 127 | 25,500 |
2019/12/03 | 126 | 128 | 126 | 127 | 36,600 |
2019/12/02 | 127 | 127 | 126 | 126 | 20,400 |
2019/11/29 | 126 | 127 | 126 | 127 | 30,600 |
2019/11/28 | 126 | 127 | 126 | 127 | 33,700 |
2019/11/27 | 126 | 127 | 126 | 126 | 30,000 |
2019/11/26 | 126 | 127 | 126 | 126 | 53,400 |
2019/11/25 | 125 | 127 | 125 | 125 | 99,200 |
2019/11/22 | 125 | 125 | 124 | 125 | 7,800 |
2019/11/21 | 124 | 126 | 124 | 124 | 34,000 |
2019/11/20 | 125 | 126 | 124 | 124 | 47,800 |
2019/11/19 | 125 | 126 | 124 | 124 | 65,400 |
2019/11/18 | 126 | 126 | 125 | 125 | 52,800 |
2019/11/15 | 126 | 126 | 125 | 126 | 34,600 |
2019/11/14 | 127 | 127 | 125 | 125 | 47,400 |
2019/11/13 | 128 | 128 | 126 | 127 | 115,400 |
2019/11/12 | 130 | 131 | 129 | 129 | 33,600 |
2019/11/11 | 129 | 130 | 129 | 130 | 43,700 |
2019/11/08 | 129 | 130 | 129 | 129 | 27,700 |
2019/11/07 | 128 | 130 | 128 | 130 | 18,700 |
2019/11/06 | 129 | 130 | 128 | 128 | 45,700 |
2019/11/05 | 128 | 131 | 127 | 128 | 78,400 |
2019/11/01 | 128 | 129 | 126 | 127 | 71,000 |
2019/10/31 | 127 | 129 | 126 | 128 | 56,300 |
2019/10/30 | 127 | 128 | 126 | 126 | 37,800 |
2019/10/29 | 125 | 128 | 125 | 126 | 44,800 |
2019/10/28 | 126 | 126 | 125 | 125 | 58,900 |
2019/10/25 | 127 | 127 | 126 | 126 | 21,900 |
2019/10/24 | 128 | 128 | 126 | 127 | 30,300 |
2019/10/23 | 125 | 128 | 125 | 128 | 60,500 |
2019/10/21 | 125 | 126 | 125 | 125 | 98,300 |
2019/10/18 | 125 | 127 | 125 | 125 | 16,700 |
2019/10/17 | 127 | 127 | 125 | 125 | 43,600 |
2019/10/16 | 126 | 127 | 125 | 127 | 33,900 |
2019/10/15 | 125 | 127 | 125 | 126 | 70,000 |
2019/10/11 | 129 | 129 | 125 | 125 | 57,700 |
2019/10/10 | 131 | 131 | 128 | 128 | 85,600 |
2019/10/09 | 128 | 130 | 128 | 130 | 44,000 |
2019/10/08 | 126 | 128 | 126 | 128 | 51,100 |
2019/10/07 | 125 | 126 | 125 | 126 | 14,200 |
2019/10/04 | 124 | 126 | 124 | 125 | 85,400 |
2019/10/03 | 123 | 124 | 123 | 123 | 21,600 |
2019/10/02 | 123 | 125 | 123 | 124 | 44,200 |
2019/10/01 | 123 | 125 | 123 | 124 | 17,500 |
2019/09/30 | 123 | 125 | 123 | 125 | 28,000 |
2019/09/27 | 124 | 125 | 123 | 124 | 19,300 |
2019/09/26 | 123 | 125 | 122 | 124 | 37,500 |
2019/09/25 | 122 | 124 | 122 | 123 | 54,000 |
2019/09/24 | 123 | 124 | 122 | 123 | 35,700 |
2019/09/20 | 122 | 124 | 122 | 124 | 24,200 |
2019/09/19 | 123 | 123 | 121 | 122 | 21,800 |
2019/09/18 | 124 | 124 | 122 | 122 | 48,600 |
2019/09/17 | 124 | 125 | 123 | 124 | 33,400 |
2019/09/13 | 123 | 125 | 122 | 124 | 39,700 |
2019/09/12 | 124 | 125 | 123 | 124 | 32,000 |
2019/09/11 | 123 | 124 | 122 | 124 | 40,100 |
2019/09/10 | 125 | 125 | 122 | 123 | 65,600 |
2019/09/09 | 121 | 127 | 121 | 123 | 83,100 |
2019/09/06 | 121 | 123 | 121 | 122 | 21,500 |
2019/09/05 | 121 | 122 | 121 | 121 | 28,700 |
2019/09/04 | 121 | 122 | 121 | 121 | 20,800 |
2019/09/03 | 120 | 122 | 119 | 122 | 34,200 |
2019/09/02 | 120 | 121 | 119 | 120 | 15,100 |
2019/08/30 | 119 | 120 | 118 | 120 | 13,200 |
2019/08/29 | 119 | 119 | 118 | 118 | 39,700 |
2019/08/28 | 121 | 122 | 120 | 120 | 29,000 |
2019/08/27 | 123 | 123 | 121 | 121 | 22,400 |
2019/08/26 | 121 | 123 | 121 | 122 | 29,700 |
2019/08/23 | 122 | 123 | 121 | 123 | 27,500 |
2019/08/22 | 123 | 123 | 122 | 123 | 17,300 |
2019/08/21 | 123 | 124 | 121 | 123 | 69,800 |
2019/08/20 | 122 | 124 | 122 | 124 | 20,700 |
2019/08/19 | 123 | 123 | 122 | 123 | 19,100 |
2019/08/16 | 122 | 123 | 121 | 122 | 23,800 |
2019/08/15 | 120 | 122 | 120 | 122 | 32,800 |
2019/08/14 | 122 | 123 | 122 | 122 | 31,600 |
2019/08/13 | 121 | 122 | 120 | 121 | 41,600 |
2019/08/09 | 127 | 128 | 122 | 123 | 81,300 |
2019/08/08 | 126 | 126 | 124 | 125 | 18,500 |
2019/08/07 | 125 | 126 | 124 | 126 | 16,300 |
2019/08/06 | 121 | 124 | 121 | 124 | 48,300 |
2019/08/05 | 127 | 127 | 120 | 123 | 91,500 |
2019/08/02 | 128 | 128 | 127 | 127 | 12,700 |
2019/08/01 | 129 | 130 | 126 | 129 | 76,400 |
2019/07/31 | 130 | 130 | 129 | 130 | 9,200 |
2019/07/30 | 131 | 131 | 130 | 130 | 21,200 |
2019/07/29 | 130 | 131 | 129 | 131 | 27,900 |
2019/07/26 | 130 | 131 | 129 | 131 | 16,800 |
2019/07/25 | 131 | 132 | 130 | 131 | 29,100 |
2019/07/24 | 130 | 132 | 129 | 131 | 72,700 |
2019/07/23 | 128 | 130 | 128 | 129 | 39,000 |
2019/07/22 | 128 | 128 | 127 | 128 | 27,100 |
2019/07/19 | 128 | 129 | 128 | 128 | 33,000 |
2019/07/18 | 128 | 128 | 127 | 127 | 32,200 |
2019/07/17 | 128 | 129 | 127 | 129 | 33,300 |
2019/07/16 | 131 | 131 | 127 | 128 | 51,600 |
2019/07/12 | 131 | 136 | 131 | 131 | 122,500 |
2019/07/11 | 131 | 133 | 131 | 131 | 93,900 |
2019/07/10 | 129 | 132 | 129 | 131 | 107,200 |
2019/07/09 | 127 | 129 | 127 | 129 | 81,600 |
2019/07/08 | 127 | 128 | 126 | 128 | 42,900 |
2019/07/05 | 127 | 128 | 126 | 127 | 39,200 |
2019/07/04 | 126 | 128 | 126 | 127 | 62,000 |
2019/07/03 | 126 | 128 | 125 | 125 | 78,200 |
2019/07/02 | 128 | 128 | 126 | 127 | 45,100 |
2019/07/01 | 127 | 128 | 126 | 128 | 59,400 |
2019/06/28 | 127 | 127 | 126 | 127 | 17,300 |
2019/06/27 | 128 | 128 | 127 | 127 | 23,300 |
2019/06/26 | 129 | 129 | 127 | 128 | 38,600 |
2019/06/25 | 129 | 131 | 129 | 131 | 38,800 |
2019/06/24 | 129 | 130 | 129 | 129 | 40,200 |
2019/06/21 | 131 | 135 | 128 | 129 | 159,000 |
2019/06/20 | 128 | 130 | 127 | 130 | 79,400 |
2019/06/19 | 127 | 128 | 127 | 128 | 18,400 |
2019/06/18 | 127 | 128 | 127 | 127 | 35,400 |
2019/06/17 | 128 | 128 | 127 | 127 | 25,700 |
2019/06/14 | 127 | 128 | 126 | 127 | 32,000 |
2019/06/13 | 128 | 128 | 127 | 127 | 41,800 |
2019/06/12 | 130 | 130 | 128 | 128 | 42,000 |
2019/06/11 | 130 | 130 | 128 | 129 | 47,500 |
2019/06/10 | 130 | 131 | 127 | 130 | 79,800 |
2019/06/07 | 130 | 131 | 128 | 129 | 42,300 |
2019/06/06 | 129 | 130 | 126 | 130 | 76,800 |
2019/06/05 | 128 | 131 | 125 | 129 | 156,000 |
2019/06/04 | 123 | 127 | 122 | 126 | 70,700 |
2019/06/03 | 122 | 124 | 122 | 122 | 52,200 |
2019/05/31 | 124 | 126 | 122 | 124 | 75,200 |
2019/05/30 | 124 | 126 | 123 | 124 | 57,700 |
2019/05/29 | 125 | 126 | 123 | 124 | 110,000 |
2019/05/28 | 131 | 132 | 125 | 126 | 226,600 |
2019/05/27 | 124 | 135 | 123 | 132 | 422,100 |
2019/05/24 | 121 | 123 | 121 | 123 | 66,000 |
2019/05/23 | 125 | 125 | 122 | 122 | 76,800 |
2019/05/22 | 122 | 129 | 122 | 124 | 261,400 |
2019/05/21 | 123 | 123 | 121 | 122 | 63,600 |
2019/05/20 | 126 | 126 | 123 | 123 | 48,600 |
2019/05/17 | 124 | 126 | 123 | 124 | 38,500 |
2019/05/16 | 125 | 126 | 121 | 124 | 64,100 |
2019/05/15 | 125 | 126 | 122 | 125 | 60,800 |
2019/05/14 | 122 | 130 | 120 | 123 | 160,700 |
2019/05/13 | 127 | 128 | 126 | 126 | 39,200 |
2019/05/10 | 126 | 130 | 126 | 127 | 37,300 |
2019/05/09 | 127 | 127 | 126 | 126 | 28,300 |
2019/05/08 | 128 | 128 | 126 | 128 | 55,700 |
2019/05/07 | 128 | 130 | 126 | 129 | 65,700 |
2019/04/26 | 131 | 131 | 126 | 128 | 131,400 |
2019/04/25 | 132 | 133 | 131 | 133 | 31,000 |
2019/04/24 | 133 | 133 | 131 | 131 | 37,300 |
2019/04/23 | 133 | 134 | 131 | 133 | 122,900 |
2019/04/22 | 134 | 134 | 132 | 134 | 55,700 |
2019/04/19 | 138 | 138 | 134 | 135 | 117,900 |
2019/04/18 | 144 | 146 | 137 | 138 | 164,600 |
2019/04/17 | 142 | 146 | 141 | 144 | 89,400 |
2019/04/16 | 143 | 143 | 141 | 142 | 28,300 |
2019/04/15 | 140 | 144 | 138 | 142 | 65,000 |
2019/04/12 | 138 | 140 | 138 | 139 | 42,200 |
2019/04/11 | 137 | 138 | 136 | 138 | 27,000 |
2019/04/10 | 138 | 139 | 137 | 137 | 35,700 |
2019/04/09 | 139 | 141 | 137 | 137 | 22,400 |
2019/04/08 | 139 | 141 | 139 | 139 | 24,500 |
2019/04/05 | 139 | 140 | 138 | 139 | 24,500 |
2019/04/04 | 138 | 139 | 138 | 139 | 27,900 |
2019/04/03 | 138 | 140 | 138 | 140 | 25,400 |
2019/04/02 | 140 | 143 | 138 | 139 | 58,500 |
2019/04/01 | 138 | 142 | 138 | 140 | 48,300 |
2019/03/29 | 137 | 140 | 137 | 137 | 54,900 |
2019/03/28 | 143 | 146 | 138 | 138 | 75,900 |
2019/03/27 | 142 | 144 | 140 | 144 | 63,000 |
2019/03/26 | 136 | 144 | 135 | 142 | 114,200 |
2019/03/25 | 136 | 138 | 136 | 136 | 55,300 |
2019/03/22 | 143 | 145 | 138 | 140 | 116,800 |
2019/03/20 | 137 | 148 | 133 | 147 | 195,700 |
2019/03/19 | 138 | 139 | 135 | 138 | 86,000 |
2019/03/18 | 141 | 142 | 132 | 139 | 96,600 |
2019/03/15 | 143 | 147 | 142 | 142 | 65,100 |
2019/03/14 | 144 | 146 | 142 | 143 | 46,200 |
2019/03/13 | 145 | 146 | 143 | 143 | 57,800 |
2019/03/12 | 145 | 150 | 144 | 146 | 116,000 |
2019/03/11 | 147 | 149 | 145 | 146 | 130,700 |
2019/03/08 | 156 | 157 | 150 | 151 | 249,300 |
2019/03/07 | 149 | 158 | 147 | 158 | 252,000 |
2019/03/06 | 150 | 151 | 147 | 149 | 121,000 |
2019/03/05 | 147 | 152 | 146 | 150 | 127,200 |
2019/03/04 | 146 | 151 | 144 | 149 | 115,100 |
2019/03/01 | 145 | 148 | 144 | 145 | 154,100 |
2019/02/28 | 151 | 154 | 146 | 146 | 278,000 |
2019/02/27 | 141 | 152 | 141 | 150 | 334,700 |
2019/02/26 | 138 | 143 | 138 | 141 | 155,600 |
2019/02/25 | 142 | 146 | 140 | 140 | 334,800 |
2019/02/22 | 131 | 142 | 131 | 142 | 462,700 |
2019/02/21 | 132 | 133 | 131 | 132 | 65,800 |
2019/02/20 | 130 | 133 | 129 | 133 | 85,600 |
2019/02/19 | 125 | 132 | 125 | 130 | 191,100 |
2019/02/18 | 124 | 125 | 123 | 125 | 58,800 |
2019/02/15 | 123 | 124 | 122 | 123 | 42,900 |
2019/02/14 | 124 | 125 | 122 | 124 | 46,500 |
2019/02/13 | 123 | 125 | 123 | 124 | 35,700 |
2019/02/12 | 125 | 128 | 121 | 122 | 120,200 |
2019/02/08 | 127 | 130 | 124 | 125 | 149,900 |
2019/02/07 | 132 | 132 | 129 | 129 | 65,800 |
2019/02/06 | 128 | 131 | 128 | 131 | 48,900 |
2019/02/05 | 127 | 129 | 127 | 128 | 57,300 |
2019/02/04 | 128 | 128 | 127 | 128 | 30,600 |
2019/02/01 | 126 | 127 | 125 | 126 | 33,200 |
2019/01/31 | 125 | 128 | 125 | 127 | 59,400 |
2019/01/30 | 128 | 128 | 123 | 124 | 110,500 |
2019/01/29 | 128 | 128 | 126 | 128 | 66,500 |
2019/01/28 | 130 | 130 | 126 | 128 | 112,800 |
2019/01/25 | 129 | 131 | 128 | 129 | 131,700 |
2019/01/24 | 130 | 134 | 127 | 127 | 179,000 |
2019/01/23 | 124 | 131 | 124 | 131 | 166,200 |
2019/01/22 | 126 | 127 | 125 | 125 | 70,500 |
2019/01/21 | 126 | 128 | 126 | 126 | 96,600 |
2019/01/18 | 127 | 128 | 124 | 125 | 75,900 |
2019/01/17 | 124 | 127 | 124 | 127 | 83,900 |
2019/01/16 | 125 | 127 | 123 | 124 | 166,500 |
2019/01/15 | 122 | 127 | 121 | 127 | 112,900 |
2019/01/11 | 121 | 122 | 119 | 122 | 68,100 |
2019/01/10 | 121 | 121 | 118 | 118 | 93,900 |
2019/01/09 | 122 | 123 | 120 | 121 | 93,300 |
2019/01/08 | 120 | 125 | 120 | 121 | 142,300 |
2019/01/07 | 116 | 122 | 116 | 122 | 147,500 |
2019/01/04 | 114 | 117 | 112 | 112 | 165,600 |