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
2022/12/30 102 102 101 102 9,300
2022/12/29 101 102 101 101 21,000
2022/12/28 101 102 100 101 40,300
2022/12/27 101 102 101 101 42,200
2022/12/26 102 102 101 101 54,900
2022/12/23 101 102 101 101 43,000
2022/12/22 102 102 101 102 49,300
2022/12/21 100 103 99 101 114,600
2022/12/20 107 107 100 100 61,600
2022/12/19 106 107 106 106 48,400
2022/12/16 106 106 105 105 35,300
2022/12/15 106 107 105 106 41,100
2022/12/14 106 107 105 106 60,800
2022/12/13 107 107 106 106 44,400
2022/12/12 106 107 106 106 42,200
2022/12/09 107 107 106 106 27,300
2022/12/08 106 106 106 106 35,800
2022/12/07 106 107 106 107 46,500
2022/12/06 106 107 106 106 35,100
2022/12/05 105 106 105 106 50,300
2022/12/02 106 106 105 105 34,500
2022/12/01 107 108 106 107 40,100
2022/11/30 107 107 106 106 48,600
2022/11/29 106 107 106 106 42,400
2022/11/28 106 106 105 106 45,700
2022/11/25 106 106 105 105 55,800
2022/11/24 106 107 105 105 71,200
2022/11/22 105 106 105 105 38,600
2022/11/21 105 106 105 105 53,400
2022/11/18 105 108 105 106 67,300
2022/11/17 105 105 104 105 47,000
2022/11/16 104 106 104 104 57,600
2022/11/15 105 105 103 103 62,800
2022/11/14 103 105 102 105 111,500
2022/11/11 102 103 102 103 46,800
2022/11/10 103 103 102 102 50,500
2022/11/09 101 103 100 102 155,300
2022/11/08 95 103 94 103 179,900
2022/11/07 95 95 94 94 49,600
2022/11/04 94 95 94 94 46,100
2022/11/02 95 95 94 95 47,200
2022/11/01 95 96 94 94 53,200
2022/10/31 95 96 95 96 32,000
2022/10/28 94 95 94 94 37,600
2022/10/27 96 96 94 94 44,200
2022/10/26 96 96 95 96 41,000
2022/10/25 96 96 95 95 41,100
2022/10/24 96 96 95 95 33,400
2022/10/21 97 97 95 95 42,200
2022/10/20 97 97 96 96 27,700
2022/10/19 96 97 96 97 28,900
2022/10/18 96 98 95 97 44,800
2022/10/17 97 97 96 97 19,000
2022/10/14 96 97 96 96 24,000
2022/10/13 98 98 96 97 33,300
2022/10/12 98 98 97 97 19,700
2022/10/11 99 99 98 98 26,200
2022/10/07 99 99 99 99 15,700
2022/10/06 98 99 98 98 11,000
2022/10/05 98 99 98 98 21,100
2022/10/04 98 99 98 99 23,600
2022/10/03 97 98 97 98 20,600
2022/09/30 98 98 97 98 23,900
2022/09/29 99 99 97 98 27,300
2022/09/28 100 100 97 98 18,800
2022/09/27 98 99 98 99 16,900
2022/09/26 98 99 98 99 27,500
2022/09/22 98 98 98 98 20,000
2022/09/21 99 100 98 98 61,600
2022/09/20 100 100 99 100 23,900
2022/09/16 99 99 98 99 22,100
2022/09/15 99 100 98 99 26,600
2022/09/14 99 99 98 98 72,500
2022/09/13 101 102 100 100 47,700
2022/09/12 102 102 101 101 38,000
2022/09/09 100 102 100 102 56,400
2022/09/08 100 101 100 100 35,100
2022/09/07 100 100 100 100 62,100
2022/09/06 100 100 99 100 56,000
2022/09/05 99 100 99 100 72,100
2022/09/02 100 100 99 100 46,200
2022/09/01 100 100 99 100 43,400
2022/08/31 100 100 99 100 39,800
2022/08/30 99 100 99 100 32,900
2022/08/29 98 100 98 99 55,200
2022/08/26 99 100 99 99 50,000
2022/08/25 99 100 98 100 52,700
2022/08/24 98 98 98 98 97,000
2022/08/23 97 99 97 98 63,200
2022/08/22 97 98 97 98 44,300
2022/08/19 97 98 97 98 40,600
2022/08/18 97 97 97 97 23,000
2022/08/17 97 98 96 97 70,500
2022/08/16 96 97 96 97 26,000
2022/08/15 97 97 95 95 19,200
2022/08/12 96 97 96 97 14,800
2022/08/10 97 97 96 97 41,000
2022/08/09 97 97 96 96 32,300
2022/08/08 98 98 97 97 26,000
2022/08/05 98 99 98 98 13,400
2022/08/04 98 99 98 98 65,500
2022/08/03 99 100 98 98 57,200
2022/08/02 98 99 98 99 51,200
2022/08/01 96 99 95 98 103,500
2022/07/29 95 97 95 97 49,400
2022/07/28 95 96 95 95 30,600
2022/07/27 96 96 94 96 57,200
2022/07/26 93 102 91 96 645,000
2022/07/25 94 94 92 93 21,700
2022/07/22 94 94 94 94 16,100
2022/07/21 92 94 92 94 47,400
2022/07/20 92 93 92 93 17,600
2022/07/19 92 93 91 92 34,500
2022/07/15 93 93 92 93 32,200
2022/07/14 93 93 92 93 21,400
2022/07/13 92 93 92 93 13,400
2022/07/12 93 93 91 92 56,200
2022/07/11 93 93 92 93 14,600
2022/07/08 93 93 92 93 20,800
2022/07/07 93 93 92 93 11,500
2022/07/06 93 93 92 93 29,500
2022/07/05 94 94 93 93 11,400
2022/07/04 94 94 93 93 8,400
2022/07/01 94 94 93 94 15,300
2022/06/30 94 94 93 93 28,100
2022/06/29 94 95 94 95 42,300
2022/06/28 95 96 94 96 67,400
2022/06/27 95 96 95 95 74,200
2022/06/24 94 95 94 94 34,100
2022/06/23 94 95 94 94 24,900
2022/06/22 95 95 94 94 76,400
2022/06/21 95 95 94 95 14,400
2022/06/20 95 95 94 94 37,500
2022/06/17 95 95 94 94 46,100
2022/06/16 97 97 96 96 13,400
2022/06/15 97 97 96 96 16,300
2022/06/14 97 97 96 97 52,700
2022/06/13 98 99 98 98 37,900
2022/06/10 99 99 98 98 34,900
2022/06/09 98 99 98 99 17,200
2022/06/08 99 100 98 98 26,700
2022/06/07 99 100 98 98 64,600
2022/06/06 98 99 98 99 85,400
2022/06/03 96 98 96 97 43,500
2022/06/02 96 96 96 96 17,700
2022/06/01 95 97 95 96 35,400
2022/05/31 96 96 95 95 64,100
2022/05/30 96 96 95 96 64,700
2022/05/27 94 96 94 96 29,400
2022/05/26 94 95 94 94 33,900
2022/05/25 95 95 93 93 51,000
2022/05/24 93 94 93 94 34,000
2022/05/23 92 94 92 93 31,600
2022/05/20 92 92 92 92 30,200
2022/05/19 90 91 90 91 17,300
2022/05/18 91 92 91 91 19,300
2022/05/17 91 91 90 91 49,600
2022/05/16 91 91 90 91 52,700
2022/05/13 90 91 90 91 49,800
2022/05/12 91 92 90 90 47,000
2022/05/11 91 92 91 91 26,100
2022/05/10 91 91 91 91 22,300
2022/05/09 91 91 91 91 29,200
2022/05/06 92 92 91 91 36,300
2022/05/02 91 92 90 92 39,000
2022/04/28 92 92 91 92 9,400
2022/04/27 92 92 91 91 21,400
2022/04/26 92 93 91 93 39,800
2022/04/25 93 93 91 92 29,200
2022/04/22 95 95 93 93 27,300
2022/04/21 95 95 94 95 17,600
2022/04/20 95 95 94 94 13,800
2022/04/19 95 95 94 94 13,800
2022/04/18 95 95 94 95 16,500
2022/04/15 95 95 94 95 20,500
2022/04/14 93 95 93 95 30,100
2022/04/13 95 95 93 94 22,200
2022/04/12 94 95 94 94 11,100
2022/04/11 95 95 95 95 21,800
2022/04/08 96 96 95 96 14,200
2022/04/07 96 96 95 95 31,900
2022/04/06 96 97 95 95 68,700
2022/04/05 94 96 94 96 39,000
2022/04/04 95 95 94 94 17,700
2022/04/01 94 95 94 94 53,000
2022/03/31 93 94 92 94 37,400
2022/03/30 93 93 92 93 25,400
2022/03/29 92 93 91 92 11,200
2022/03/28 92 92 91 91 18,400
2022/03/25 92 93 91 91 29,600
2022/03/24 91 92 90 91 40,100
2022/03/23 92 92 90 91 30,300
2022/03/22 91 91 91 91 41,600
2022/03/18 90 91 90 90 21,800
2022/03/17 90 91 90 90 53,300
2022/03/16 91 92 90 90 74,500
2022/03/15 91 92 91 92 51,600
2022/03/14 91 92 91 92 51,700
2022/03/11 91 91 90 91 62,700
2022/03/10 92 92 90 91 40,900
2022/03/09 90 91 90 90 39,100
2022/03/08 91 92 90 90 67,900
2022/03/07 93 93 91 91 106,700
2022/03/04 93 94 93 93 62,900
2022/03/03 94 94 93 93 48,700
2022/03/02 93 96 93 93 133,500
2022/03/01 90 96 90 94 280,900
2022/02/28 90 91 88 90 79,200
2022/02/25 89 90 89 90 30,200
2022/02/24 89 90 88 88 36,500
2022/02/22 89 91 89 91 89,500
2022/02/21 88 90 88 90 30,700
2022/02/18 88 90 88 89 129,200
2022/02/17 90 90 88 90 39,300
2022/02/16 89 91 88 91 42,600
2022/02/15 89 89 87 88 30,700
2022/02/14 88 89 87 88 47,600
2022/02/10 90 91 89 89 85,800
2022/02/09 89 89 88 89 57,100
2022/02/08 88 89 88 89 23,700
2022/02/07 88 89 88 89 35,000
2022/02/04 89 89 88 89 32,700
2022/02/03 89 90 88 89 30,100
2022/02/02 89 90 88 89 42,800
2022/02/01 90 90 89 89 35,200
2022/01/31 88 90 88 90 23,300
2022/01/28 88 89 88 88 23,600
2022/01/27 90 90 88 88 35,300
2022/01/26 89 90 88 90 24,700
2022/01/25 90 90 88 89 15,800
2022/01/24 88 90 88 89 30,100
2022/01/21 89 90 88 90 33,100
2022/01/20 89 90 88 89 33,300
2022/01/19 91 91 88 89 83,100
2022/01/18 91 92 90 92 37,100
2022/01/17 91 91 90 90 22,900
2022/01/14 93 93 91 91 31,000
2022/01/13 92 92 91 92 46,100
2022/01/12 92 92 92 92 26,900
2022/01/11 92 92 90 92 42,000
2022/01/07 93 93 91 92 24,200
2022/01/06 93 93 92 92 21,800
2022/01/05 93 94 93 94 26,100
2022/01/04 93 94 93 94 31,200

このページの先頭へ