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 |
|---|---|---|---|---|---|
| 2024/12/30 | 133 | 136 | 133 | 135 | 19,800 |
| 2024/12/27 | 135 | 135 | 132 | 133 | 16,200 |
| 2024/12/26 | 135 | 135 | 130 | 133 | 77,400 |
| 2024/12/25 | 134 | 138 | 132 | 134 | 126,900 |
| 2024/12/24 | 135 | 136 | 134 | 134 | 24,600 |
| 2024/12/23 | 136 | 140 | 135 | 135 | 43,900 |
| 2024/12/20 | 137 | 138 | 136 | 136 | 12,900 |
| 2024/12/19 | 136 | 138 | 136 | 136 | 13,300 |
| 2024/12/18 | 137 | 139 | 136 | 136 | 10,200 |
| 2024/12/17 | 138 | 138 | 136 | 136 | 21,200 |
| 2024/12/16 | 137 | 139 | 137 | 138 | 18,000 |
| 2024/12/13 | 139 | 139 | 136 | 137 | 16,700 |
| 2024/12/12 | 139 | 139 | 138 | 138 | 6,700 |
| 2024/12/11 | 138 | 140 | 137 | 138 | 12,900 |
| 2024/12/10 | 140 | 140 | 139 | 140 | 11,300 |
| 2024/12/09 | 138 | 140 | 137 | 139 | 15,600 |
| 2024/12/06 | 139 | 140 | 139 | 139 | 7,400 |
| 2024/12/05 | 140 | 141 | 139 | 139 | 7,100 |
| 2024/12/04 | 139 | 141 | 139 | 139 | 5,900 |
| 2024/12/03 | 138 | 140 | 138 | 140 | 3,500 |
| 2024/12/02 | 140 | 140 | 138 | 138 | 5,300 |
| 2024/11/29 | 138 | 140 | 138 | 138 | 12,200 |
| 2024/11/28 | 138 | 140 | 138 | 139 | 7,900 |
| 2024/11/27 | 139 | 141 | 137 | 140 | 19,700 |
| 2024/11/26 | 138 | 140 | 138 | 139 | 16,800 |
| 2024/11/25 | 140 | 140 | 138 | 138 | 12,000 |
| 2024/11/22 | 139 | 141 | 139 | 139 | 16,400 |
| 2024/11/21 | 140 | 141 | 139 | 140 | 12,000 |
| 2024/11/20 | 140 | 141 | 139 | 139 | 12,000 |
| 2024/11/19 | 140 | 141 | 139 | 140 | 6,300 |
| 2024/11/18 | 140 | 140 | 139 | 140 | 9,700 |
| 2024/11/15 | 138 | 140 | 138 | 139 | 5,800 |
| 2024/11/14 | 140 | 140 | 138 | 139 | 3,600 |
| 2024/11/13 | 139 | 139 | 139 | 139 | 2,300 |
| 2024/11/12 | 138 | 141 | 138 | 139 | 16,300 |
| 2024/11/11 | 141 | 143 | 138 | 139 | 40,000 |
| 2024/11/08 | 142 | 142 | 141 | 141 | 6,600 |
| 2024/11/07 | 142 | 142 | 140 | 142 | 6,200 |
| 2024/11/06 | 141 | 143 | 141 | 141 | 5,600 |
| 2024/11/05 | 140 | 143 | 140 | 142 | 14,700 |
| 2024/11/01 | 140 | 142 | 140 | 142 | 10,400 |
| 2024/10/31 | 141 | 141 | 140 | 140 | 1,900 |
| 2024/10/30 | 139 | 141 | 139 | 141 | 3,900 |
| 2024/10/29 | 140 | 140 | 139 | 140 | 3,300 |
| 2024/10/28 | 139 | 140 | 138 | 139 | 7,500 |
| 2024/10/25 | 140 | 140 | 138 | 140 | 4,900 |
| 2024/10/24 | 140 | 140 | 137 | 138 | 3,400 |
| 2024/10/23 | 139 | 140 | 137 | 139 | 7,100 |
| 2024/10/22 | 139 | 140 | 138 | 138 | 5,400 |
| 2024/10/21 | 139 | 140 | 139 | 139 | 7,700 |
| 2024/10/18 | 141 | 142 | 140 | 141 | 11,200 |
| 2024/10/17 | 139 | 141 | 139 | 141 | 2,600 |
| 2024/10/16 | 139 | 141 | 139 | 139 | 7,000 |
| 2024/10/15 | 140 | 141 | 138 | 139 | 7,800 |
| 2024/10/11 | 140 | 141 | 138 | 139 | 12,700 |
| 2024/10/10 | 141 | 141 | 140 | 141 | 6,600 |
| 2024/10/09 | 141 | 141 | 140 | 140 | 900 |
| 2024/10/08 | 141 | 141 | 140 | 141 | 11,800 |
| 2024/10/07 | 141 | 141 | 140 | 141 | 11,400 |
| 2024/10/04 | 141 | 141 | 139 | 141 | 14,200 |
| 2024/10/03 | 141 | 141 | 139 | 141 | 5,900 |
| 2024/10/02 | 139 | 141 | 139 | 141 | 6,700 |
| 2024/10/01 | 140 | 141 | 139 | 140 | 24,900 |
| 2024/09/30 | 140 | 140 | 139 | 140 | 15,700 |
| 2024/09/27 | 141 | 142 | 139 | 139 | 39,000 |
| 2024/09/26 | 140 | 141 | 140 | 141 | 7,200 |
| 2024/09/25 | 142 | 142 | 140 | 140 | 11,000 |
| 2024/09/24 | 142 | 142 | 140 | 140 | 17,000 |
| 2024/09/20 | 140 | 141 | 138 | 140 | 18,000 |
| 2024/09/19 | 141 | 141 | 139 | 140 | 15,600 |
| 2024/09/18 | 140 | 141 | 140 | 140 | 10,000 |
| 2024/09/17 | 139 | 141 | 138 | 140 | 22,400 |
| 2024/09/13 | 138 | 138 | 136 | 138 | 11,300 |
| 2024/09/12 | 136 | 139 | 136 | 138 | 13,100 |
| 2024/09/11 | 141 | 142 | 129 | 136 | 68,400 |
| 2024/09/10 | 145 | 145 | 142 | 143 | 28,200 |
| 2024/09/09 | 142 | 144 | 141 | 144 | 21,100 |
| 2024/09/06 | 146 | 147 | 144 | 145 | 14,700 |
| 2024/09/05 | 145 | 148 | 145 | 146 | 13,600 |
| 2024/09/04 | 150 | 150 | 144 | 145 | 63,300 |
| 2024/09/03 | 149 | 154 | 148 | 153 | 34,000 |
| 2024/09/02 | 151 | 151 | 148 | 150 | 19,700 |
| 2024/08/30 | 149 | 150 | 146 | 150 | 33,200 |
| 2024/08/29 | 150 | 150 | 148 | 149 | 7,900 |
| 2024/08/28 | 151 | 152 | 148 | 148 | 20,800 |
| 2024/08/27 | 150 | 152 | 149 | 150 | 24,800 |
| 2024/08/26 | 148 | 150 | 145 | 149 | 30,100 |
| 2024/08/23 | 150 | 152 | 146 | 148 | 65,500 |
| 2024/08/22 | 153 | 153 | 149 | 149 | 46,700 |
| 2024/08/21 | 158 | 158 | 149 | 151 | 125,500 |
| 2024/08/20 | 159 | 160 | 155 | 157 | 81,900 |
| 2024/08/19 | 157 | 170 | 151 | 156 | 485,400 |
| 2024/08/16 | 149 | 178 | 149 | 159 | 2,356,900 |
| 2024/08/15 | 146 | 146 | 143 | 144 | 34,700 |
| 2024/08/14 | 150 | 150 | 146 | 147 | 8,600 |
| 2024/08/13 | 144 | 150 | 144 | 150 | 12,600 |
| 2024/08/09 | 150 | 150 | 140 | 143 | 38,200 |
| 2024/08/08 | 146 | 163 | 145 | 146 | 83,700 |
| 2024/08/07 | 145 | 151 | 142 | 150 | 57,000 |
| 2024/08/06 | 142 | 150 | 142 | 149 | 33,800 |
| 2024/08/05 | 150 | 152 | 143 | 144 | 96,400 |
| 2024/08/02 | 167 | 175 | 165 | 165 | 140,700 |
| 2024/08/01 | 177 | 177 | 169 | 170 | 90,200 |
| 2024/07/31 | 175 | 178 | 173 | 178 | 38,200 |
| 2024/07/30 | 175 | 176 | 175 | 175 | 31,700 |
| 2024/07/29 | 175 | 177 | 172 | 175 | 117,800 |
| 2024/07/26 | 175 | 177 | 173 | 175 | 76,100 |
| 2024/07/25 | 175 | 178 | 169 | 175 | 146,200 |
| 2024/07/24 | 173 | 179 | 173 | 179 | 150,700 |
| 2024/07/23 | 166 | 172 | 166 | 171 | 150,200 |
| 2024/07/22 | 164 | 169 | 164 | 165 | 90,600 |
| 2024/07/19 | 160 | 165 | 160 | 162 | 204,800 |
| 2024/07/18 | 157 | 163 | 157 | 160 | 145,600 |
| 2024/07/17 | 154 | 158 | 152 | 157 | 138,700 |
| 2024/07/16 | 152 | 154 | 151 | 154 | 120,300 |
| 2024/07/12 | 142 | 155 | 141 | 151 | 357,300 |
| 2024/07/11 | 142 | 144 | 142 | 143 | 25,700 |
| 2024/07/10 | 145 | 146 | 142 | 143 | 55,700 |
| 2024/07/09 | 147 | 148 | 146 | 146 | 30,600 |
| 2024/07/08 | 148 | 149 | 147 | 148 | 48,200 |
| 2024/07/05 | 147 | 150 | 147 | 149 | 27,600 |
| 2024/07/04 | 147 | 150 | 147 | 147 | 52,100 |
| 2024/07/03 | 145 | 149 | 145 | 146 | 51,200 |
| 2024/07/02 | 149 | 149 | 145 | 147 | 88,500 |
| 2024/07/01 | 158 | 158 | 148 | 149 | 198,300 |
| 2024/06/28 | 163 | 163 | 155 | 157 | 256,200 |
| 2024/06/27 | 166 | 168 | 156 | 164 | 409,500 |
| 2024/06/26 | 182 | 189 | 182 | 189 | 184,700 |
| 2024/06/25 | 182 | 183 | 181 | 182 | 67,100 |
| 2024/06/24 | 183 | 183 | 179 | 181 | 59,600 |
| 2024/06/21 | 179 | 181 | 177 | 180 | 90,200 |
| 2024/06/20 | 179 | 179 | 177 | 177 | 30,800 |
| 2024/06/19 | 178 | 179 | 176 | 178 | 37,900 |
| 2024/06/18 | 174 | 177 | 172 | 177 | 43,700 |
| 2024/06/17 | 173 | 175 | 171 | 174 | 35,200 |
| 2024/06/14 | 176 | 176 | 170 | 172 | 69,800 |
| 2024/06/13 | 175 | 177 | 175 | 175 | 32,400 |
| 2024/06/12 | 177 | 179 | 176 | 176 | 19,600 |
| 2024/06/11 | 178 | 180 | 176 | 179 | 41,700 |
| 2024/06/10 | 176 | 178 | 176 | 177 | 46,300 |
| 2024/06/07 | 176 | 177 | 173 | 176 | 44,000 |
| 2024/06/06 | 176 | 179 | 175 | 177 | 32,200 |
| 2024/06/05 | 180 | 180 | 173 | 175 | 72,000 |
| 2024/06/04 | 173 | 180 | 171 | 177 | 96,600 |
| 2024/06/03 | 187 | 187 | 174 | 176 | 163,100 |
| 2024/05/31 | 184 | 187 | 182 | 184 | 197,600 |
| 2024/05/30 | 177 | 187 | 177 | 183 | 226,800 |
| 2024/05/29 | 177 | 179 | 175 | 177 | 132,400 |
| 2024/05/28 | 172 | 174 | 170 | 174 | 88,100 |
| 2024/05/27 | 174 | 177 | 171 | 172 | 113,800 |
| 2024/05/24 | 167 | 171 | 166 | 170 | 65,600 |
| 2024/05/23 | 163 | 171 | 160 | 167 | 128,800 |
| 2024/05/22 | 160 | 176 | 160 | 163 | 394,500 |
| 2024/05/21 | 157 | 160 | 156 | 159 | 94,300 |
| 2024/05/20 | 157 | 157 | 155 | 156 | 89,500 |
| 2024/05/17 | 156 | 157 | 155 | 155 | 138,500 |
| 2024/05/16 | 155 | 155 | 152 | 154 | 75,400 |
| 2024/05/15 | 153 | 157 | 152 | 154 | 89,600 |
| 2024/05/14 | 152 | 154 | 151 | 152 | 39,900 |
| 2024/05/13 | 152 | 152 | 150 | 152 | 27,300 |
| 2024/05/10 | 150 | 151 | 150 | 150 | 19,800 |
| 2024/05/09 | 150 | 151 | 149 | 151 | 24,700 |
| 2024/05/08 | 151 | 152 | 149 | 150 | 30,100 |
| 2024/05/07 | 151 | 152 | 149 | 150 | 32,300 |
| 2024/05/02 | 149 | 152 | 147 | 151 | 78,000 |
| 2024/05/01 | 152 | 152 | 149 | 149 | 51,400 |
| 2024/04/30 | 150 | 152 | 150 | 150 | 43,300 |
| 2024/04/26 | 150 | 150 | 147 | 149 | 49,700 |
| 2024/04/25 | 151 | 151 | 149 | 149 | 21,600 |
| 2024/04/24 | 147 | 151 | 147 | 151 | 61,200 |
| 2024/04/23 | 148 | 148 | 146 | 148 | 85,200 |
| 2024/04/22 | 150 | 152 | 148 | 148 | 59,900 |
| 2024/04/19 | 150 | 151 | 148 | 148 | 73,100 |
| 2024/04/18 | 149 | 154 | 149 | 154 | 59,400 |
| 2024/04/17 | 153 | 154 | 149 | 151 | 217,600 |
| 2024/04/16 | 164 | 168 | 153 | 155 | 718,800 |
| 2024/04/15 | 141 | 190 | 140 | 168 | 4,113,800 |
| 2024/04/12 | 143 | 143 | 140 | 141 | 42,500 |
| 2024/04/11 | 138 | 143 | 138 | 143 | 60,600 |
| 2024/04/10 | 140 | 141 | 139 | 139 | 31,400 |
| 2024/04/09 | 140 | 140 | 136 | 137 | 42,300 |
| 2024/04/08 | 139 | 140 | 138 | 138 | 51,900 |
| 2024/04/05 | 139 | 141 | 135 | 139 | 125,000 |
| 2024/04/04 | 140 | 142 | 139 | 141 | 69,400 |
| 2024/04/03 | 141 | 143 | 140 | 140 | 44,900 |
| 2024/04/02 | 149 | 149 | 140 | 140 | 102,300 |
| 2024/04/01 | 146 | 150 | 140 | 146 | 175,000 |
| 2024/03/29 | 138 | 143 | 136 | 141 | 366,200 |
| 2024/03/28 | 143 | 153 | 136 | 139 | 753,100 |
| 2024/03/27 | 146 | 147 | 140 | 143 | 931,800 |
| 2024/03/26 | 179 | 198 | 148 | 151 | 11,792,200 |
| 2024/03/25 | 114 | 164 | 113 | 164 | 5,115,000 |
| 2024/03/22 | 114 | 116 | 112 | 114 | 109,400 |
| 2024/03/21 | 110 | 112 | 110 | 111 | 28,800 |
| 2024/03/19 | 110 | 111 | 109 | 110 | 5,700 |
| 2024/03/18 | 109 | 110 | 108 | 110 | 19,300 |
| 2024/03/15 | 109 | 110 | 108 | 109 | 20,000 |
| 2024/03/14 | 109 | 109 | 108 | 109 | 4,300 |
| 2024/03/13 | 107 | 109 | 107 | 109 | 26,200 |
| 2024/03/12 | 106 | 108 | 106 | 107 | 12,500 |
| 2024/03/11 | 108 | 109 | 106 | 106 | 122,200 |
| 2024/03/08 | 116 | 116 | 110 | 110 | 140,200 |
| 2024/03/07 | 115 | 116 | 114 | 116 | 22,600 |
| 2024/03/06 | 116 | 116 | 114 | 116 | 14,600 |
| 2024/03/05 | 118 | 118 | 116 | 117 | 16,100 |
| 2024/03/04 | 119 | 120 | 117 | 119 | 25,100 |
| 2024/03/01 | 121 | 122 | 119 | 119 | 49,700 |
| 2024/02/29 | 119 | 122 | 118 | 120 | 61,200 |
| 2024/02/28 | 115 | 119 | 115 | 119 | 41,700 |
| 2024/02/27 | 116 | 116 | 115 | 115 | 33,200 |
| 2024/02/26 | 115 | 116 | 114 | 116 | 34,600 |
| 2024/02/22 | 116 | 117 | 114 | 115 | 46,400 |
| 2024/02/21 | 114 | 116 | 113 | 114 | 66,700 |
| 2024/02/20 | 112 | 113 | 112 | 112 | 73,800 |
| 2024/02/19 | 109 | 112 | 109 | 111 | 44,900 |
| 2024/02/16 | 108 | 110 | 108 | 109 | 14,700 |
| 2024/02/15 | 109 | 111 | 108 | 108 | 31,400 |
| 2024/02/14 | 107 | 110 | 107 | 108 | 45,800 |
| 2024/02/13 | 107 | 107 | 106 | 107 | 28,600 |
| 2024/02/09 | 106 | 108 | 105 | 106 | 61,800 |
| 2024/02/08 | 106 | 108 | 105 | 107 | 40,800 |
| 2024/02/07 | 107 | 109 | 105 | 108 | 52,400 |
| 2024/02/06 | 110 | 110 | 102 | 107 | 115,700 |
| 2024/02/05 | 109 | 110 | 108 | 109 | 10,200 |
| 2024/02/02 | 109 | 110 | 108 | 109 | 30,400 |
| 2024/02/01 | 108 | 109 | 108 | 108 | 10,600 |
| 2024/01/31 | 109 | 109 | 108 | 108 | 3,600 |
| 2024/01/30 | 109 | 109 | 108 | 108 | 3,600 |
| 2024/01/29 | 109 | 109 | 108 | 108 | 9,700 |
| 2024/01/26 | 109 | 110 | 108 | 108 | 24,000 |
| 2024/01/25 | 109 | 110 | 108 | 109 | 20,000 |
| 2024/01/24 | 108 | 109 | 107 | 109 | 31,200 |
| 2024/01/23 | 108 | 109 | 108 | 109 | 20,600 |
| 2024/01/22 | 109 | 109 | 107 | 109 | 28,600 |
| 2024/01/19 | 108 | 109 | 107 | 108 | 7,500 |
| 2024/01/18 | 108 | 109 | 108 | 108 | 7,600 |
| 2024/01/17 | 108 | 108 | 108 | 108 | 3,800 |
| 2024/01/16 | 108 | 109 | 107 | 108 | 10,200 |
| 2024/01/15 | 108 | 109 | 108 | 109 | 13,900 |
| 2024/01/12 | 109 | 109 | 108 | 108 | 21,700 |
| 2024/01/11 | 109 | 110 | 109 | 109 | 18,200 |
| 2024/01/10 | 109 | 110 | 108 | 109 | 16,200 |
| 2024/01/09 | 109 | 110 | 108 | 110 | 15,500 |
| 2024/01/05 | 107 | 109 | 107 | 108 | 18,900 |
| 2024/01/04 | 107 | 108 | 106 | 107 | 16,400 |