日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 100 102 100 101 37,500
2020/12/29 99 101 99 101 41,000
2020/12/28 101 102 99 99 83,000
2020/12/25 100 101 100 100 67,700
2020/12/24 100 102 100 102 21,800
2020/12/23 100 101 100 100 24,100
2020/12/22 101 101 99 100 42,200
2020/12/21 102 103 101 101 28,000
2020/12/18 103 104 102 103 28,700
2020/12/17 101 103 101 103 25,400
2020/12/16 102 103 101 102 30,600
2020/12/15 103 104 102 102 36,200
2020/12/14 103 104 102 103 79,900
2020/12/11 102 103 100 103 60,200
2020/12/10 105 105 101 102 81,400
2020/12/09 104 106 104 104 27,300
2020/12/08 105 106 103 104 70,200
2020/12/07 110 112 105 106 116,100
2020/12/04 108 113 108 111 184,300
2020/12/03 106 109 104 109 119,600
2020/12/02 105 106 104 106 45,800
2020/12/01 102 104 102 104 35,300
2020/11/30 102 103 102 103 27,100
2020/11/27 101 102 101 102 35,700
2020/11/26 101 102 100 101 28,700
2020/11/25 104 104 102 103 36,500
2020/11/24 102 103 101 102 37,500
2020/11/20 99 101 99 101 75,900
2020/11/19 100 101 100 100 90,400
2020/11/18 102 103 100 100 119,000
2020/11/17 105 106 102 102 53,100
2020/11/16 104 107 102 105 140,600
2020/11/13 108 114 102 105 1,009,200
2020/11/12 103 112 100 103 952,900
2020/11/11 101 102 99 102 118,500
2020/11/10 100 101 99 100 143,100
2020/11/09 100 101 99 100 128,200
2020/11/06 100 100 99 100 24,300
2020/11/05 99 100 98 100 90,100
2020/11/04 97 99 97 99 34,100
2020/11/02 95 97 95 96 100,600
2020/10/30 97 98 95 95 123,600
2020/10/29 96 98 96 97 53,600
2020/10/28 98 99 97 98 29,900
2020/10/27 98 105 94 98 221,400
2020/10/26 99 99 98 99 112,700
2020/10/23 100 100 98 100 51,600
2020/10/22 100 101 98 99 117,600
2020/10/21 100 101 100 101 97,500
2020/10/20 101 102 100 100 43,200
2020/10/19 101 101 100 101 33,900
2020/10/16 102 103 99 101 66,700
2020/10/15 103 103 102 102 29,600
2020/10/14 102 103 101 103 50,700
2020/10/13 102 104 101 103 58,700
2020/10/12 101 102 100 102 51,400
2020/10/09 103 103 100 101 45,100
2020/10/08 103 103 102 102 74,000
2020/10/07 105 108 100 103 253,000
2020/10/06 101 101 100 100 22,100
2020/10/05 100 102 100 101 19,000
2020/10/02 100 102 99 100 32,000
2020/09/30 100 101 100 101 18,700
2020/09/29 101 102 100 101 18,900
2020/09/28 100 101 99 101 21,500
2020/09/25 99 100 99 99 33,600
2020/09/24 99 101 98 99 31,700
2020/09/23 101 101 99 100 33,300
2020/09/18 104 104 100 101 35,100
2020/09/17 104 104 102 104 52,700
2020/09/16 102 104 101 104 81,700
2020/09/15 101 104 101 103 53,500
2020/09/14 102 102 100 101 18,900
2020/09/11 100 103 100 101 80,700
2020/09/10 99 101 98 101 103,400
2020/09/09 97 98 97 98 29,200
2020/09/08 100 100 96 98 77,700
2020/09/07 101 101 99 100 24,700
2020/09/04 99 100 99 100 25,300
2020/09/03 100 101 99 101 27,600
2020/09/02 100 101 99 99 9,200
2020/09/01 100 100 99 100 24,200
2020/08/31 99 101 99 99 43,600
2020/08/28 103 103 97 98 52,900
2020/08/27 102 103 100 101 11,200
2020/08/26 101 103 100 102 55,700
2020/08/25 99 101 99 100 55,100
2020/08/24 100 100 98 100 50,600
2020/08/21 97 100 97 99 111,500
2020/08/20 98 98 96 97 18,300
2020/08/19 97 98 96 97 32,500
2020/08/18 96 97 95 97 24,500
2020/08/17 97 98 95 96 46,100
2020/08/14 97 98 96 96 26,900
2020/08/13 97 97 94 97 50,300
2020/08/12 94 102 93 96 300,100
2020/08/11 93 94 92 94 40,700
2020/08/07 94 94 92 93 31,300
2020/08/06 93 93 92 93 21,300
2020/08/05 92 93 91 92 27,900
2020/08/04 90 93 89 91 74,100
2020/08/03 87 89 87 89 41,800
2020/07/31 94 94 88 88 75,100
2020/07/30 96 96 94 94 25,700
2020/07/29 96 96 95 96 5,300
2020/07/28 98 98 95 95 43,600
2020/07/27 98 98 95 97 67,400
2020/07/22 100 100 98 99 18,300
2020/07/21 100 100 98 99 31,300
2020/07/20 99 100 99 99 20,600
2020/07/17 100 101 99 99 28,100
2020/07/16 100 101 100 100 9,400
2020/07/15 100 101 99 100 21,600
2020/07/14 101 101 99 100 43,900
2020/07/13 101 102 100 102 23,100
2020/07/10 101 101 100 100 7,500
2020/07/09 102 102 101 101 25,400
2020/07/08 102 103 101 101 21,400
2020/07/07 103 103 102 102 21,100
2020/07/06 102 103 101 102 40,800
2020/07/03 101 102 100 102 27,500
2020/07/02 102 103 100 101 37,000
2020/07/01 102 104 102 103 17,000
2020/06/30 103 104 102 103 55,700
2020/06/29 105 106 102 102 73,100
2020/06/26 108 110 107 109 86,700
2020/06/25 110 111 109 109 66,500
2020/06/24 111 111 109 109 62,700
2020/06/23 107 112 106 111 264,400
2020/06/22 106 107 105 106 19,500
2020/06/19 105 106 104 105 53,300
2020/06/18 105 106 103 105 44,400
2020/06/17 105 106 105 105 29,800
2020/06/16 105 106 105 106 32,200
2020/06/15 104 105 102 104 121,600
2020/06/12 101 104 99 103 136,000
2020/06/11 108 109 103 105 172,600
2020/06/10 110 111 107 108 167,100
2020/06/09 110 116 107 111 669,500
2020/06/08 105 107 103 105 204,100
2020/06/05 103 105 103 104 25,500
2020/06/04 106 106 103 103 72,000
2020/06/03 108 108 104 105 96,000
2020/06/02 105 107 105 107 36,000
2020/06/01 106 106 103 106 62,400
2020/05/29 108 108 104 105 92,200
2020/05/28 111 111 107 108 104,100
2020/05/27 108 109 107 108 81,300
2020/05/26 112 122 106 108 1,196,500
2020/05/25 101 108 98 106 241,100
2020/05/22 102 102 98 100 144,200
2020/05/21 102 103 100 101 74,500
2020/05/20 101 103 99 100 103,200
2020/05/19 101 103 97 102 185,900
2020/05/18 101 103 98 103 176,800
2020/05/15 105 108 97 102 1,245,900
2020/05/14 98 118 98 110 5,402,800
2020/05/13 91 98 90 93 138,700
2020/05/12 91 91 89 90 38,400
2020/05/11 86 91 86 91 109,700
2020/05/08 86 87 86 86 47,900
2020/05/07 86 86 85 86 25,800
2020/05/01 85 86 85 85 32,600
2020/04/30 85 87 85 85 88,700
2020/04/28 86 86 84 85 18,000
2020/04/27 85 85 84 84 25,300
2020/04/24 85 85 83 83 29,500
2020/04/23 85 85 83 85 33,400
2020/04/22 87 87 84 84 50,800
2020/04/21 88 89 86 87 42,400
2020/04/20 89 90 89 89 28,700
2020/04/17 87 89 87 88 36,200
2020/04/16 87 88 87 88 21,000
2020/04/15 89 89 88 88 16,500
2020/04/14 86 88 86 88 16,900
2020/04/13 87 87 86 87 14,000
2020/04/10 88 88 86 87 14,600
2020/04/09 86 86 85 86 30,200
2020/04/08 81 85 81 85 30,900
2020/04/07 82 82 80 81 22,800
2020/04/06 76 79 75 78 22,400
2020/04/03 84 84 75 77 121,900
2020/04/02 85 85 83 84 12,700
2020/04/01 86 87 85 86 12,900
2020/03/31 84 87 84 87 29,000
2020/03/30 83 84 82 83 8,500
2020/03/27 86 86 84 85 31,200
2020/03/26 84 85 83 83 39,600
2020/03/25 85 86 84 85 31,400
2020/03/24 80 81 79 81 38,400
2020/03/23 78 79 77 78 39,100
2020/03/19 82 82 79 80 14,800
2020/03/18 76 83 76 80 51,400
2020/03/17 69 76 69 75 40,100
2020/03/16 72 75 71 71 62,100
2020/03/13 70 73 67 70 106,900
2020/03/12 80 82 74 76 119,200
2020/03/11 87 88 82 82 38,900
2020/03/10 80 89 75 88 271,100
2020/03/09 91 91 85 86 76,500
2020/03/06 97 97 94 95 33,500
2020/03/05 97 98 96 98 25,300
2020/03/04 95 98 95 97 21,100
2020/03/03 100 101 97 97 44,800
2020/03/02 90 100 90 99 109,600
2020/02/28 97 98 92 93 98,500
2020/02/27 104 105 99 102 128,200
2020/02/26 105 106 104 104 23,500
2020/02/25 103 106 101 106 143,700
2020/02/21 113 113 109 110 105,000
2020/02/20 114 115 113 113 28,300
2020/02/19 113 115 112 114 50,500
2020/02/18 116 116 112 113 49,200
2020/02/17 116 116 114 116 35,400
2020/02/14 116 118 116 117 18,900
2020/02/13 118 119 117 117 34,800
2020/02/12 118 119 117 119 31,500
2020/02/10 120 120 119 119 8,000
2020/02/07 120 120 119 119 6,400
2020/02/06 120 120 119 119 19,200
2020/02/05 119 120 119 119 35,000
2020/02/04 117 119 117 118 8,500
2020/02/03 116 118 115 117 33,900
2020/01/31 118 119 117 118 22,600
2020/01/30 120 120 117 118 55,200
2020/01/29 120 120 119 120 30,700
2020/01/28 119 120 119 120 52,400
2020/01/27 120 121 119 120 45,900
2020/01/24 122 122 121 121 12,500
2020/01/23 122 122 121 121 19,400
2020/01/22 122 123 122 122 9,600
2020/01/21 122 123 122 122 20,000
2020/01/20 122 123 122 122 41,100
2020/01/17 122 123 122 122 27,100
2020/01/16 123 123 122 122 66,800
2020/01/15 124 124 122 123 31,000
2020/01/14 123 124 122 124 53,100
2020/01/10 123 123 121 122 18,700
2020/01/09 121 123 121 122 47,100
2020/01/08 122 122 120 120 51,300
2020/01/07 121 123 121 122 25,100
2020/01/06 121 122 120 121 58,300

このページの先頭へ