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 |
---|---|---|---|---|---|
2023/12/29 | 107 | 108 | 107 | 107 | 6,700 |
2023/12/28 | 105 | 108 | 105 | 108 | 8,500 |
2023/12/27 | 107 | 107 | 105 | 106 | 21,800 |
2023/12/26 | 105 | 107 | 105 | 105 | 17,500 |
2023/12/25 | 105 | 106 | 105 | 106 | 22,800 |
2023/12/22 | 106 | 107 | 105 | 106 | 19,100 |
2023/12/21 | 107 | 108 | 105 | 106 | 48,700 |
2023/12/20 | 108 | 108 | 106 | 107 | 79,600 |
2023/12/19 | 107 | 108 | 107 | 107 | 61,200 |
2023/12/18 | 108 | 108 | 108 | 108 | 34,100 |
2023/12/15 | 110 | 110 | 108 | 109 | 38,800 |
2023/12/14 | 111 | 111 | 109 | 110 | 33,500 |
2023/12/13 | 110 | 111 | 109 | 111 | 25,100 |
2023/12/12 | 111 | 111 | 110 | 110 | 25,000 |
2023/12/11 | 110 | 112 | 110 | 111 | 43,100 |
2023/12/08 | 110 | 111 | 109 | 110 | 43,600 |
2023/12/07 | 111 | 111 | 110 | 111 | 53,300 |
2023/12/06 | 109 | 112 | 109 | 112 | 86,800 |
2023/12/05 | 110 | 110 | 109 | 109 | 55,600 |
2023/12/04 | 110 | 110 | 109 | 110 | 70,700 |
2023/12/01 | 110 | 111 | 110 | 110 | 60,400 |
2023/11/30 | 111 | 111 | 110 | 111 | 70,300 |
2023/11/29 | 110 | 112 | 109 | 112 | 61,900 |
2023/11/28 | 109 | 111 | 109 | 111 | 54,600 |
2023/11/27 | 110 | 111 | 109 | 110 | 32,900 |
2023/11/24 | 110 | 111 | 110 | 111 | 64,700 |
2023/11/22 | 110 | 112 | 110 | 112 | 37,200 |
2023/11/21 | 109 | 111 | 109 | 111 | 51,300 |
2023/11/20 | 109 | 110 | 107 | 109 | 55,000 |
2023/11/17 | 110 | 111 | 110 | 110 | 32,200 |
2023/11/16 | 112 | 112 | 110 | 110 | 35,200 |
2023/11/15 | 113 | 113 | 110 | 112 | 47,200 |
2023/11/14 | 112 | 113 | 112 | 113 | 36,100 |
2023/11/13 | 114 | 114 | 112 | 113 | 33,100 |
2023/11/10 | 115 | 115 | 113 | 113 | 27,400 |
2023/11/09 | 115 | 115 | 113 | 115 | 25,200 |
2023/11/08 | 113 | 115 | 112 | 115 | 32,100 |
2023/11/07 | 113 | 113 | 113 | 113 | 25,400 |
2023/11/06 | 114 | 115 | 113 | 113 | 25,400 |
2023/11/02 | 113 | 114 | 111 | 113 | 64,100 |
2023/11/01 | 111 | 114 | 111 | 113 | 42,500 |
2023/10/31 | 113 | 115 | 112 | 114 | 17,800 |
2023/10/30 | 113 | 115 | 113 | 113 | 10,200 |
2023/10/27 | 113 | 115 | 113 | 114 | 25,000 |
2023/10/26 | 115 | 115 | 113 | 113 | 41,700 |
2023/10/25 | 114 | 116 | 114 | 116 | 31,400 |
2023/10/24 | 115 | 115 | 113 | 114 | 35,100 |
2023/10/23 | 117 | 117 | 114 | 115 | 49,500 |
2023/10/20 | 118 | 118 | 115 | 117 | 100,100 |
2023/10/19 | 119 | 120 | 118 | 119 | 29,300 |
2023/10/18 | 117 | 119 | 117 | 119 | 38,200 |
2023/10/17 | 117 | 118 | 116 | 117 | 32,600 |
2023/10/16 | 117 | 118 | 115 | 117 | 50,400 |
2023/10/13 | 120 | 120 | 117 | 118 | 77,100 |
2023/10/12 | 122 | 123 | 119 | 120 | 121,300 |
2023/10/11 | 123 | 125 | 123 | 123 | 104,500 |
2023/10/10 | 123 | 125 | 120 | 123 | 252,800 |
2023/10/06 | 125 | 129 | 119 | 122 | 1,338,400 |
2023/10/05 | 118 | 118 | 116 | 117 | 67,900 |
2023/10/04 | 122 | 122 | 117 | 119 | 70,800 |
2023/10/03 | 122 | 123 | 122 | 122 | 70,900 |
2023/10/02 | 122 | 124 | 121 | 123 | 71,000 |
2023/09/29 | 120 | 122 | 120 | 121 | 39,500 |
2023/09/28 | 121 | 122 | 120 | 121 | 35,900 |
2023/09/27 | 120 | 121 | 120 | 120 | 21,800 |
2023/09/26 | 121 | 121 | 120 | 120 | 28,700 |
2023/09/25 | 122 | 123 | 121 | 121 | 75,600 |
2023/09/22 | 122 | 124 | 122 | 123 | 59,000 |
2023/09/21 | 122 | 123 | 122 | 123 | 55,400 |
2023/09/20 | 122 | 124 | 121 | 123 | 177,900 |
2023/09/19 | 120 | 122 | 120 | 122 | 83,900 |
2023/09/15 | 120 | 121 | 120 | 120 | 86,000 |
2023/09/14 | 119 | 121 | 119 | 119 | 110,800 |
2023/09/13 | 118 | 120 | 118 | 119 | 110,100 |
2023/09/12 | 117 | 120 | 117 | 118 | 112,900 |
2023/09/11 | 116 | 118 | 116 | 117 | 87,400 |
2023/09/08 | 117 | 117 | 115 | 116 | 119,100 |
2023/09/07 | 117 | 118 | 116 | 116 | 295,000 |
2023/09/06 | 120 | 125 | 117 | 119 | 1,574,800 |
2023/09/05 | 111 | 111 | 109 | 110 | 40,700 |
2023/09/04 | 110 | 111 | 109 | 111 | 37,000 |
2023/09/01 | 109 | 111 | 109 | 110 | 38,800 |
2023/08/31 | 110 | 110 | 109 | 109 | 31,200 |
2023/08/30 | 112 | 114 | 109 | 109 | 87,100 |
2023/08/29 | 114 | 115 | 112 | 112 | 64,100 |
2023/08/28 | 113 | 115 | 113 | 114 | 108,900 |
2023/08/25 | 113 | 114 | 112 | 112 | 59,400 |
2023/08/24 | 112 | 114 | 112 | 113 | 72,100 |
2023/08/23 | 111 | 113 | 111 | 112 | 105,900 |
2023/08/22 | 111 | 113 | 111 | 112 | 80,700 |
2023/08/21 | 110 | 112 | 110 | 111 | 164,800 |
2023/08/18 | 105 | 110 | 105 | 110 | 125,500 |
2023/08/17 | 105 | 107 | 105 | 107 | 87,600 |
2023/08/16 | 104 | 106 | 104 | 105 | 49,400 |
2023/08/15 | 103 | 106 | 103 | 105 | 77,100 |
2023/08/14 | 105 | 105 | 103 | 104 | 160,500 |
2023/08/10 | 106 | 108 | 104 | 104 | 190,700 |
2023/08/09 | 107 | 107 | 104 | 106 | 92,200 |
2023/08/08 | 107 | 108 | 105 | 106 | 63,500 |
2023/08/07 | 104 | 107 | 103 | 107 | 75,300 |
2023/08/04 | 103 | 104 | 103 | 104 | 56,900 |
2023/08/03 | 106 | 106 | 103 | 103 | 121,200 |
2023/08/02 | 107 | 108 | 106 | 106 | 89,500 |
2023/08/01 | 109 | 109 | 107 | 107 | 50,300 |
2023/07/31 | 107 | 109 | 107 | 109 | 81,100 |
2023/07/28 | 110 | 111 | 105 | 107 | 513,400 |
2023/07/27 | 111 | 112 | 109 | 110 | 178,200 |
2023/07/26 | 114 | 114 | 108 | 111 | 609,000 |
2023/07/25 | 114 | 115 | 110 | 115 | 1,206,500 |
2023/07/24 | 120 | 131 | 115 | 116 | 4,557,900 |
2023/07/21 | 105 | 122 | 104 | 117 | 7,375,800 |
2023/07/20 | 100 | 101 | 100 | 100 | 28,800 |
2023/07/19 | 100 | 100 | 99 | 100 | 25,000 |
2023/07/18 | 99 | 101 | 99 | 100 | 36,000 |
2023/07/14 | 99 | 100 | 99 | 99 | 25,800 |
2023/07/13 | 100 | 100 | 99 | 99 | 41,400 |
2023/07/12 | 101 | 101 | 100 | 100 | 30,700 |
2023/07/11 | 100 | 101 | 100 | 101 | 23,800 |
2023/07/10 | 101 | 101 | 100 | 100 | 17,500 |
2023/07/07 | 100 | 101 | 100 | 100 | 17,600 |
2023/07/06 | 100 | 101 | 100 | 101 | 43,100 |
2023/07/05 | 101 | 101 | 100 | 100 | 65,500 |
2023/07/04 | 101 | 102 | 100 | 101 | 26,200 |
2023/07/03 | 100 | 101 | 100 | 101 | 32,500 |
2023/06/30 | 100 | 101 | 100 | 100 | 20,200 |
2023/06/29 | 100 | 101 | 99 | 100 | 49,800 |
2023/06/28 | 102 | 102 | 100 | 101 | 145,100 |
2023/06/27 | 103 | 103 | 101 | 101 | 26,300 |
2023/06/26 | 102 | 103 | 102 | 102 | 31,500 |
2023/06/23 | 102 | 103 | 101 | 102 | 40,100 |
2023/06/22 | 102 | 103 | 102 | 102 | 14,300 |
2023/06/21 | 102 | 103 | 102 | 102 | 19,800 |
2023/06/20 | 102 | 103 | 101 | 102 | 22,900 |
2023/06/19 | 102 | 102 | 101 | 102 | 55,600 |
2023/06/16 | 103 | 103 | 101 | 102 | 28,200 |
2023/06/15 | 102 | 103 | 101 | 102 | 40,800 |
2023/06/14 | 102 | 102 | 101 | 102 | 22,700 |
2023/06/13 | 102 | 103 | 101 | 101 | 30,300 |
2023/06/12 | 102 | 102 | 101 | 102 | 33,000 |
2023/06/09 | 101 | 102 | 101 | 101 | 41,000 |
2023/06/08 | 102 | 102 | 101 | 101 | 27,900 |
2023/06/07 | 102 | 103 | 101 | 101 | 34,500 |
2023/06/06 | 102 | 103 | 102 | 103 | 22,800 |
2023/06/05 | 102 | 103 | 102 | 103 | 34,900 |
2023/06/02 | 102 | 102 | 101 | 102 | 23,000 |
2023/06/01 | 102 | 103 | 101 | 102 | 27,600 |
2023/05/31 | 101 | 102 | 101 | 102 | 44,900 |
2023/05/30 | 101 | 102 | 100 | 100 | 38,600 |
2023/05/29 | 101 | 102 | 100 | 102 | 27,600 |
2023/05/26 | 102 | 102 | 100 | 100 | 49,000 |
2023/05/25 | 101 | 102 | 101 | 102 | 24,400 |
2023/05/24 | 101 | 102 | 100 | 101 | 23,000 |
2023/05/23 | 101 | 102 | 101 | 101 | 34,000 |
2023/05/22 | 101 | 102 | 101 | 102 | 19,100 |
2023/05/19 | 101 | 102 | 100 | 101 | 42,000 |
2023/05/18 | 102 | 102 | 100 | 100 | 46,700 |
2023/05/17 | 101 | 101 | 100 | 101 | 45,600 |
2023/05/16 | 102 | 102 | 100 | 102 | 82,000 |
2023/05/15 | 102 | 103 | 101 | 102 | 33,800 |
2023/05/12 | 102 | 103 | 101 | 103 | 49,600 |
2023/05/11 | 101 | 104 | 101 | 102 | 195,800 |
2023/05/10 | 100 | 101 | 99 | 100 | 45,100 |
2023/05/09 | 102 | 103 | 96 | 100 | 169,800 |
2023/05/08 | 101 | 102 | 101 | 102 | 36,500 |
2023/05/02 | 102 | 102 | 101 | 101 | 49,600 |
2023/05/01 | 102 | 102 | 101 | 102 | 22,300 |
2023/04/28 | 101 | 103 | 101 | 102 | 38,500 |
2023/04/27 | 101 | 102 | 100 | 101 | 46,000 |
2023/04/26 | 101 | 102 | 100 | 101 | 40,800 |
2023/04/25 | 103 | 103 | 101 | 101 | 35,500 |
2023/04/24 | 101 | 103 | 101 | 102 | 64,400 |
2023/04/21 | 103 | 104 | 102 | 103 | 55,500 |
2023/04/20 | 103 | 104 | 103 | 103 | 22,300 |
2023/04/19 | 103 | 104 | 103 | 103 | 29,100 |
2023/04/18 | 103 | 104 | 103 | 103 | 29,300 |
2023/04/17 | 104 | 104 | 103 | 103 | 19,700 |
2023/04/14 | 104 | 105 | 103 | 103 | 27,000 |
2023/04/13 | 104 | 104 | 103 | 104 | 17,000 |
2023/04/12 | 104 | 104 | 103 | 103 | 34,900 |
2023/04/11 | 103 | 107 | 102 | 104 | 94,600 |
2023/04/10 | 102 | 103 | 101 | 102 | 18,600 |
2023/04/07 | 102 | 103 | 101 | 101 | 24,300 |
2023/04/06 | 102 | 103 | 102 | 103 | 17,400 |
2023/04/05 | 102 | 103 | 102 | 102 | 23,400 |
2023/04/04 | 101 | 103 | 101 | 102 | 39,800 |
2023/04/03 | 101 | 102 | 101 | 101 | 22,500 |
2023/03/31 | 102 | 102 | 101 | 101 | 25,900 |
2023/03/30 | 101 | 102 | 100 | 102 | 11,400 |
2023/03/29 | 101 | 102 | 101 | 101 | 12,200 |
2023/03/28 | 101 | 102 | 101 | 101 | 16,100 |
2023/03/27 | 102 | 102 | 101 | 101 | 12,900 |
2023/03/24 | 102 | 102 | 101 | 102 | 22,700 |
2023/03/23 | 103 | 103 | 102 | 103 | 11,000 |
2023/03/22 | 103 | 103 | 102 | 102 | 23,900 |
2023/03/20 | 102 | 103 | 102 | 103 | 20,900 |
2023/03/17 | 102 | 103 | 102 | 103 | 93,700 |
2023/03/16 | 103 | 104 | 102 | 103 | 40,800 |
2023/03/15 | 106 | 106 | 103 | 105 | 79,200 |
2023/03/14 | 105 | 108 | 105 | 105 | 54,500 |
2023/03/13 | 107 | 107 | 102 | 106 | 142,700 |
2023/03/10 | 107 | 108 | 107 | 107 | 51,700 |
2023/03/09 | 106 | 108 | 106 | 107 | 59,100 |
2023/03/08 | 107 | 107 | 104 | 107 | 196,800 |
2023/03/07 | 108 | 109 | 107 | 108 | 107,600 |
2023/03/06 | 109 | 109 | 108 | 108 | 62,500 |
2023/03/03 | 109 | 110 | 107 | 108 | 164,200 |
2023/03/02 | 108 | 111 | 107 | 108 | 251,600 |
2023/03/01 | 105 | 116 | 104 | 109 | 915,100 |
2023/02/28 | 105 | 106 | 104 | 106 | 137,700 |
2023/02/27 | 103 | 106 | 103 | 105 | 253,400 |
2023/02/24 | 106 | 106 | 102 | 104 | 735,500 |
2023/02/22 | 101 | 121 | 100 | 107 | 6,091,100 |
2023/02/21 | 98 | 99 | 98 | 99 | 37,900 |
2023/02/20 | 99 | 100 | 97 | 97 | 47,100 |
2023/02/17 | 98 | 100 | 98 | 99 | 132,700 |
2023/02/16 | 97 | 98 | 97 | 98 | 37,000 |
2023/02/15 | 96 | 97 | 96 | 97 | 21,700 |
2023/02/14 | 95 | 97 | 95 | 95 | 57,400 |
2023/02/13 | 98 | 98 | 95 | 96 | 83,800 |
2023/02/10 | 99 | 101 | 97 | 97 | 131,500 |
2023/02/09 | 97 | 98 | 97 | 97 | 19,200 |
2023/02/08 | 98 | 98 | 97 | 97 | 22,900 |
2023/02/07 | 98 | 98 | 97 | 98 | 17,000 |
2023/02/06 | 98 | 99 | 97 | 97 | 23,100 |
2023/02/03 | 98 | 99 | 98 | 98 | 31,000 |
2023/02/02 | 99 | 99 | 98 | 99 | 10,200 |
2023/02/01 | 99 | 100 | 98 | 99 | 26,300 |
2023/01/31 | 99 | 99 | 98 | 99 | 9,600 |
2023/01/30 | 98 | 99 | 98 | 99 | 15,300 |
2023/01/27 | 99 | 99 | 98 | 98 | 8,400 |
2023/01/26 | 99 | 99 | 98 | 99 | 10,000 |
2023/01/25 | 99 | 99 | 98 | 99 | 18,900 |
2023/01/24 | 99 | 99 | 98 | 98 | 16,200 |
2023/01/23 | 99 | 99 | 98 | 99 | 25,500 |
2023/01/20 | 99 | 99 | 98 | 99 | 12,400 |
2023/01/19 | 98 | 99 | 97 | 99 | 17,500 |
2023/01/18 | 99 | 99 | 98 | 98 | 21,500 |
2023/01/17 | 99 | 100 | 98 | 99 | 26,200 |
2023/01/16 | 100 | 100 | 99 | 99 | 48,700 |
2023/01/13 | 102 | 102 | 101 | 101 | 6,400 |
2023/01/12 | 102 | 102 | 101 | 101 | 10,100 |
2023/01/11 | 101 | 102 | 101 | 101 | 8,900 |
2023/01/10 | 101 | 102 | 100 | 102 | 18,200 |
2023/01/06 | 101 | 101 | 100 | 101 | 13,500 |
2023/01/05 | 100 | 101 | 100 | 101 | 16,200 |
2023/01/04 | 101 | 102 | 100 | 101 | 26,100 |