3758 (株)アエリア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 346 | 355 | 343 | 355 | 85,800 | 355 |
| 2024-04-25 | 358 | 358 | 347 | 347 | 61,500 | 347 |
| 2024-04-24 | 362 | 362 | 353 | 353 | 66,200 | 353 |
| 2024-04-23 | 354 | 363 | 353 | 361 | 103,400 | 361 |
| 2024-04-22 | 350 | 353 | 345 | 347 | 51,200 | 347 |
| 2024-04-19 | 354 | 359 | 336 | 346 | 248,600 | 346 |
| 2024-04-18 | 355 | 366 | 347 | 350 | 155,600 | 350 |
| 2024-04-17 | 344 | 370 | 344 | 358 | 439,100 | 358 |
| 2024-04-16 | 340 | 348 | 337 | 346 | 61,500 | 346 |
| 2024-04-15 | 335 | 344 | 334 | 341 | 51,900 | 341 |
| 2024-04-12 | 348 | 349 | 339 | 341 | 81,600 | 341 |
| 2024-04-11 | 354 | 354 | 343 | 349 | 80,700 | 349 |
| 2024-04-10 | 347 | 356 | 347 | 355 | 70,100 | 355 |
| 2024-04-09 | 353 | 353 | 345 | 347 | 41,400 | 347 |
| 2024-04-08 | 347 | 353 | 344 | 352 | 42,400 | 352 |
| 2024-04-05 | 341 | 351 | 340 | 348 | 95,200 | 348 |
| 2024-04-04 | 363 | 363 | 345 | 347 | 174,300 | 347 |
| 2024-04-03 | 353 | 365 | 350 | 362 | 72,800 | 362 |
| 2024-04-02 | 373 | 383 | 356 | 358 | 297,600 | 358 |
| 2024-04-01 | 373 | 382 | 361 | 379 | 204,100 | 379 |
| 2024-03-29 | 353 | 370 | 353 | 366 | 151,700 | 366 |
| 2024-03-28 | 362 | 366 | 350 | 352 | 168,500 | 352 |
| 2024-03-27 | 356 | 364 | 352 | 362 | 126,600 | 362 |
| 2024-03-26 | 349 | 355 | 342 | 355 | 90,500 | 355 |
| 2024-03-25 | 342 | 350 | 341 | 349 | 79,900 | 349 |
| 2024-03-22 | 349 | 349 | 340 | 340 | 73,300 | 340 |
| 2024-03-21 | 343 | 346 | 342 | 346 | 54,000 | 346 |
| 2024-03-19 | 336 | 341 | 336 | 341 | 33,500 | 341 |
| 2024-03-18 | 336 | 341 | 336 | 337 | 78,300 | 337 |
| 2024-03-15 | 336 | 339 | 333 | 334 | 75,100 | 334 |
| 2024-03-14 | 341 | 343 | 336 | 339 | 70,600 | 339 |
| 2024-03-13 | 352 | 352 | 339 | 341 | 133,400 | 341 |
| 2024-03-12 | 342 | 354 | 341 | 350 | 79,100 | 350 |
| 2024-03-11 | 352 | 357 | 342 | 346 | 201,100 | 346 |
| 2024-03-08 | 371 | 379 | 360 | 360 | 226,400 | 360 |
| 2024-03-07 | 398 | 398 | 368 | 369 | 502,200 | 369 |
| 2024-03-06 | 358 | 383 | 358 | 383 | 578,800 | 383 |
| 2024-03-05 | 345 | 353 | 343 | 353 | 127,400 | 353 |
| 2024-03-04 | 339 | 345 | 337 | 344 | 93,700 | 344 |
| 2024-03-01 | 346 | 353 | 338 | 338 | 184,300 | 338 |
| 2024-02-29 | 354 | 359 | 345 | 346 | 303,200 | 346 |
| 2024-02-28 | 344 | 350 | 342 | 348 | 312,100 | 348 |
| 2024-02-27 | 334 | 346 | 331 | 344 | 282,700 | 344 |
| 2024-02-26 | 315 | 334 | 313 | 330 | 359,800 | 330 |
| 2024-02-22 | 318 | 319 | 310 | 314 | 49,300 | 314 |
| 2024-02-21 | 318 | 319 | 315 | 315 | 29,300 | 315 |
| 2024-02-20 | 325 | 325 | 319 | 319 | 57,700 | 319 |
| 2024-02-19 | 310 | 324 | 310 | 323 | 146,700 | 323 |
| 2024-02-16 | 306 | 315 | 306 | 310 | 105,400 | 310 |
| 2024-02-15 | 325 | 334 | 305 | 306 | 341,400 | 306 |
| 2024-02-14 | 323 | 323 | 317 | 320 | 123,200 | 320 |
| 2024-02-13 | 329 | 329 | 322 | 324 | 129,000 | 324 |
| 2024-02-09 | 333 | 338 | 330 | 330 | 152,000 | 330 |
| 2024-02-08 | 338 | 342 | 330 | 338 | 289,800 | 338 |
| 2024-02-07 | 336 | 344 | 323 | 334 | 735,600 | 334 |
| 2024-02-06 | 316 | 323 | 316 | 320 | 47,800 | 320 |
| 2024-02-05 | 321 | 321 | 314 | 319 | 77,300 | 319 |
| 2024-02-02 | 327 | 327 | 318 | 320 | 112,300 | 320 |
| 2024-02-01 | 326 | 330 | 323 | 326 | 84,900 | 326 |
| 2024-01-31 | 327 | 329 | 322 | 326 | 61,800 | 326 |
| 2024-01-30 | 333 | 333 | 325 | 327 | 127,300 | 327 |
| 2024-01-29 | 315 | 333 | 314 | 329 | 256,400 | 329 |
| 2024-01-26 | 309 | 313 | 307 | 313 | 41,700 | 313 |
| 2024-01-25 | 306 | 310 | 304 | 309 | 49,400 | 309 |
| 2024-01-24 | 304 | 305 | 303 | 304 | 20,300 | 304 |
| 2024-01-23 | 308 | 310 | 303 | 303 | 62,500 | 303 |
| 2024-01-22 | 303 | 307 | 301 | 304 | 30,900 | 304 |
| 2024-01-19 | 305 | 305 | 301 | 301 | 22,200 | 301 |
| 2024-01-18 | 301 | 305 | 301 | 303 | 37,000 | 303 |
| 2024-01-17 | 308 | 309 | 301 | 301 | 84,300 | 301 |
| 2024-01-16 | 312 | 312 | 309 | 309 | 32,400 | 309 |
| 2024-01-15 | 311 | 313 | 310 | 312 | 58,200 | 312 |
| 2024-01-12 | 311 | 320 | 310 | 311 | 231,900 | 311 |
| 2024-01-11 | 306 | 308 | 305 | 306 | 40,700 | 306 |
| 2024-01-10 | 305 | 309 | 305 | 308 | 41,300 | 308 |
| 2024-01-09 | 302 | 306 | 302 | 304 | 39,900 | 304 |
| 2024-01-05 | 301 | 305 | 299 | 302 | 84,400 | 302 |
| 2024-01-04 | 298 | 302 | 297 | 300 | 46,400 | 300 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3株
