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
2021/12/30 91 93 91 93 56,000
2021/12/29 90 92 90 92 47,700
2021/12/28 90 91 89 89 95,200
2021/12/27 90 91 89 89 67,200
2021/12/24 91 91 90 90 157,700
2021/12/23 89 91 89 90 61,700
2021/12/22 90 91 89 91 58,700
2021/12/21 89 90 89 90 58,600
2021/12/20 91 91 89 89 74,100
2021/12/17 92 92 90 90 126,800
2021/12/16 92 93 92 93 43,700
2021/12/15 93 93 92 92 54,300
2021/12/14 93 95 93 93 60,900
2021/12/13 94 95 94 95 73,000
2021/12/10 94 95 94 94 77,500
2021/12/09 97 97 94 95 143,800
2021/12/08 94 95 93 94 111,500
2021/12/07 93 94 93 94 121,800
2021/12/06 93 94 92 93 130,400
2021/12/03 92 93 92 93 85,000
2021/12/02 92 93 91 92 103,200
2021/12/01 94 95 90 94 162,600
2021/11/30 96 96 95 96 62,600
2021/11/29 95 96 94 94 108,200
2021/11/26 97 97 96 97 64,200
2021/11/25 98 98 97 97 38,700
2021/11/24 98 98 97 98 47,200
2021/11/22 97 98 97 98 52,900
2021/11/19 98 98 97 97 51,300
2021/11/18 97 98 97 98 46,900
2021/11/17 97 98 97 98 57,000
2021/11/16 97 98 97 98 40,500
2021/11/15 97 98 97 98 80,500
2021/11/12 97 97 96 97 41,300
2021/11/11 97 97 96 97 80,200
2021/11/10 97 97 96 97 45,300
2021/11/09 97 97 96 97 54,100
2021/11/08 98 98 96 97 76,800
2021/11/05 98 99 97 97 91,500
2021/11/04 98 99 98 98 37,200
2021/11/02 98 99 98 99 22,300
2021/11/01 97 98 97 98 34,900
2021/10/29 98 99 97 97 45,800
2021/10/28 97 98 97 97 42,400
2021/10/27 98 99 97 98 37,100
2021/10/26 98 99 98 99 51,200
2021/10/25 98 99 97 99 76,700
2021/10/22 98 99 97 99 96,700
2021/10/21 99 100 99 99 50,000
2021/10/20 100 100 99 99 48,700
2021/10/19 99 100 98 100 69,900
2021/10/18 100 100 99 99 59,900
2021/10/15 100 100 99 99 38,300
2021/10/14 100 100 98 99 96,200
2021/10/13 99 99 98 98 60,500
2021/10/12 100 100 99 99 45,700
2021/10/11 99 100 99 100 35,100
2021/10/08 99 100 98 100 48,900
2021/10/07 100 100 98 98 73,600
2021/10/06 98 100 98 100 92,800
2021/10/05 99 99 97 98 154,800
2021/10/04 101 101 99 99 65,000
2021/10/01 100 101 100 100 81,700
2021/09/30 101 102 100 101 77,000
2021/09/29 99 101 99 100 46,100
2021/09/28 100 100 99 100 88,700
2021/09/27 101 101 99 100 103,400
2021/09/24 101 101 99 100 149,400
2021/09/22 100 100 99 99 66,700
2021/09/21 99 101 97 100 258,300
2021/09/17 101 103 99 102 368,100
2021/09/16 106 118 100 101 2,717,300
2021/09/15 105 106 103 106 126,300
2021/09/14 103 107 103 107 244,900
2021/09/13 101 103 101 103 165,400
2021/09/10 101 102 100 101 76,300
2021/09/09 101 102 100 101 54,800
2021/09/08 102 102 101 102 16,900
2021/09/07 102 103 101 102 56,000
2021/09/06 102 102 101 102 32,800
2021/09/03 101 102 100 101 73,500
2021/09/02 102 102 101 101 42,400
2021/09/01 101 102 101 101 28,400
2021/08/31 101 102 100 102 44,100
2021/08/30 101 102 101 101 22,400
2021/08/27 101 102 100 101 34,100
2021/08/26 101 102 100 101 86,700
2021/08/25 101 101 100 101 21,100
2021/08/24 101 101 100 101 22,100
2021/08/23 99 101 99 101 24,600
2021/08/20 100 101 99 100 55,800
2021/08/19 100 101 100 100 70,800
2021/08/18 100 101 99 101 50,800
2021/08/17 100 101 99 100 66,200
2021/08/16 100 101 99 99 49,200
2021/08/13 99 101 99 100 93,900
2021/08/12 101 103 100 101 108,800
2021/08/11 100 101 99 101 79,500
2021/08/10 100 101 99 101 82,900
2021/08/06 100 101 100 100 51,100
2021/08/05 100 101 100 101 54,700
2021/08/04 101 101 99 99 101,900
2021/08/03 102 102 101 102 34,900
2021/08/02 102 102 101 102 43,500
2021/07/30 101 102 100 101 81,300
2021/07/29 101 102 100 101 61,300
2021/07/28 101 102 100 100 114,500
2021/07/27 101 102 101 101 70,700
2021/07/26 103 104 102 103 90,700
2021/07/21 103 104 102 103 42,800
2021/07/20 103 105 103 103 40,400
2021/07/19 103 105 103 104 68,600
2021/07/16 104 105 104 105 45,600
2021/07/15 104 105 104 105 51,100
2021/07/14 104 106 104 105 46,000
2021/07/13 105 106 104 105 56,100
2021/07/12 104 106 104 106 63,900
2021/07/09 102 105 102 105 40,600
2021/07/08 104 104 102 104 55,400
2021/07/07 104 106 104 104 55,700
2021/07/06 104 105 104 104 33,700
2021/07/05 104 105 104 104 39,100
2021/07/02 104 105 104 105 46,000
2021/07/01 105 105 104 105 47,800
2021/06/30 105 106 104 106 50,800
2021/06/29 104 105 103 105 77,500
2021/06/28 106 107 105 107 75,800
2021/06/25 108 108 106 107 85,800
2021/06/24 107 108 106 107 68,900
2021/06/23 108 108 106 107 36,200
2021/06/22 108 108 107 108 36,900
2021/06/21 105 108 104 108 173,400
2021/06/18 108 108 107 107 50,900
2021/06/17 108 108 106 106 54,300
2021/06/16 108 108 107 108 37,300
2021/06/15 111 111 108 108 87,200
2021/06/14 110 111 110 110 36,600
2021/06/11 112 112 110 110 39,400
2021/06/10 110 111 110 110 23,500
2021/06/09 110 111 110 110 40,600
2021/06/08 110 110 108 108 62,400
2021/06/07 107 111 106 110 144,300
2021/06/04 105 107 104 106 38,700
2021/06/03 105 106 104 105 17,300
2021/06/02 105 106 104 105 24,100
2021/06/01 103 105 103 105 45,500
2021/05/31 102 104 102 104 29,600
2021/05/28 102 103 102 102 14,900
2021/05/27 103 103 102 102 31,400
2021/05/26 101 104 101 103 69,300
2021/05/25 100 102 100 101 42,100
2021/05/24 101 101 100 101 40,500
2021/05/21 102 102 101 101 22,000
2021/05/20 101 102 101 102 30,100
2021/05/19 101 102 101 101 31,400
2021/05/18 99 102 99 102 54,100
2021/05/17 101 101 99 100 44,500
2021/05/14 102 103 100 101 96,000
2021/05/13 100 103 99 102 87,900
2021/05/12 105 106 101 102 122,700
2021/05/11 106 107 105 105 23,200
2021/05/10 105 107 105 107 39,700
2021/05/07 105 106 105 106 49,200
2021/05/06 104 106 103 105 49,600
2021/04/30 103 104 103 104 62,800
2021/04/28 104 105 103 103 116,700
2021/04/27 104 104 103 104 34,500
2021/04/26 103 104 103 103 55,100
2021/04/23 102 103 101 102 65,100
2021/04/22 103 103 102 103 48,800
2021/04/21 102 103 101 102 55,000
2021/04/20 105 105 103 103 125,800
2021/04/19 105 107 105 105 76,900
2021/04/16 107 108 105 106 89,700
2021/04/15 107 108 107 107 60,600
2021/04/14 108 109 107 107 51,700
2021/04/13 108 109 107 108 50,700
2021/04/12 109 109 107 108 50,600
2021/04/09 108 110 107 108 62,800
2021/04/08 108 109 108 108 73,700
2021/04/07 108 109 108 109 71,900
2021/04/06 110 110 107 108 75,500
2021/04/05 109 110 108 110 40,400
2021/04/02 110 110 108 109 71,300
2021/04/01 112 113 109 110 102,300
2021/03/31 111 112 110 112 51,900
2021/03/30 111 112 110 110 34,600
2021/03/29 110 111 109 109 89,700
2021/03/26 109 110 108 109 59,100
2021/03/25 107 111 106 109 143,400
2021/03/24 111 111 106 106 202,300
2021/03/23 114 114 111 111 89,300
2021/03/22 113 114 112 113 57,100
2021/03/19 115 116 112 113 95,300
2021/03/18 114 117 113 115 175,800
2021/03/17 111 114 110 113 95,200
2021/03/16 111 111 110 110 45,900
2021/03/15 110 111 110 110 57,800
2021/03/12 111 111 110 110 41,000
2021/03/11 109 111 108 111 50,400
2021/03/10 109 109 108 109 35,500
2021/03/09 107 109 106 109 70,200
2021/03/08 109 110 107 107 63,600
2021/03/05 107 108 105 108 117,500
2021/03/04 112 112 108 108 174,100
2021/03/03 112 113 111 112 47,300
2021/03/02 113 114 111 112 57,100
2021/03/01 111 115 109 113 125,900
2021/02/26 112 114 109 111 232,600
2021/02/25 108 118 108 116 634,100
2021/02/24 108 109 107 107 37,600
2021/02/22 107 109 107 109 54,900
2021/02/19 108 108 106 106 58,600
2021/02/18 111 112 108 108 114,700
2021/02/17 107 112 106 111 179,400
2021/02/16 107 109 107 108 77,500
2021/02/15 108 108 106 107 128,500
2021/02/12 110 111 106 107 312,500
2021/02/10 109 111 109 110 67,500
2021/02/09 113 113 106 109 249,500
2021/02/08 113 114 112 112 77,200
2021/02/05 112 113 111 113 44,800
2021/02/04 111 114 110 111 98,400
2021/02/03 110 113 107 112 212,800
2021/02/02 108 112 106 111 235,900
2021/02/01 108 109 105 107 261,900
2021/01/29 115 115 109 109 478,200
2021/01/28 109 116 107 116 1,131,400
2021/01/27 108 132 107 112 11,273,100
2021/01/26 103 105 101 103 95,900
2021/01/25 101 103 101 102 38,400
2021/01/22 101 102 101 101 14,200
2021/01/21 101 102 100 102 35,300
2021/01/20 100 101 99 100 48,900
2021/01/19 100 101 100 100 16,900
2021/01/18 100 101 98 100 85,800
2021/01/15 103 104 99 100 205,500
2021/01/14 104 106 103 103 67,200
2021/01/13 104 104 103 104 41,400
2021/01/12 102 105 102 104 50,600
2021/01/08 104 105 102 103 57,100
2021/01/07 106 106 103 104 55,700
2021/01/06 101 106 100 106 111,100
2021/01/05 100 101 100 100 30,600
2021/01/04 102 102 100 100 22,600

このページの先頭へ