1. HOME >
  2. 株価時系列 >
  3. 3758 >
  4. 2018年

3758 (株)アエリア の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28470485470474204,600474
2018-12-27487490471482262,500482
2018-12-26434462426451370,800451
2018-12-25439450421423722,900423
2018-12-21457484438479899,500479
2018-12-20485502458465516,800465
2018-12-19484504484497415,300497
2018-12-18499504476484505,900484
2018-12-17525529513514354,400514
2018-12-14545546520529267,600529
2018-12-13533548531538203,800538
2018-12-12520539512531267,200531
2018-12-11534540515518225,400518
2018-12-10548548522525298,200525
2018-12-07572572551554233,400554
2018-12-06586595554563549,500563
2018-12-05583610581591291,900591
2018-12-04596611591592409,200592
2018-12-03580607578588423,700588
2018-11-30596600570570397,700570
2018-11-29607629603603447,000603
2018-11-28581609580598319,900598
2018-11-27580599580585254,100585
2018-11-26556587555579406,600579
2018-11-22552569548562228,700562
2018-11-21541565541552244,600552
2018-11-20543571535554370,500554
2018-11-19513558513552525,800552
2018-11-16543549512519666,400519
2018-11-155605755405521,253,400552
2018-11-14642667632640272,400640
2018-11-13639652628632253,100632
2018-11-12668674659663184,200663
2018-11-09665690665675183,300675
2018-11-08681687662672326,100672
2018-11-07658681654661368,900661
2018-11-06675685656656251,100656
2018-11-05664699660674434,100674
2018-11-02640683639674458,300674
2018-11-01640652630635275,000635
2018-10-31617647609645412,900645
2018-10-30574613566608528,300608
2018-10-29603616583584565,700584
2018-10-26628640592598530,800598
2018-10-25640643615615617,100615
2018-10-24686691669670320,800670
2018-10-23705709680681258,500681
2018-10-22698709686704223,700704
2018-10-19705711696696278,900696
2018-10-18724739711712213,900712
2018-10-17738744724728269,600728
2018-10-16716727707726232,600726
2018-10-15729735713713257,400713
2018-10-12702740702735370,900735
2018-10-11691717684711695,200711
2018-10-10738757730747352,600747
2018-10-09768769726727432,700727
2018-10-05781789764767366,300767
2018-10-04803804785793414,300793
2018-10-03817820800801462,300801
2018-10-02821839815815319,800815
2018-10-01822836813825405,600825
2018-09-28824845817823468,700823
2018-09-27832836814816449,500816
2018-09-26836855831832326,000832
2018-09-25832849817833342,400833
2018-09-21826840823834292,900834
2018-09-20848852819826361,700826
2018-09-19850860839841323,800841
2018-09-18850863833845326,300845
2018-09-14812851803844454,400844
2018-09-13794826791813390,200813
2018-09-12852859798804903,200804
2018-09-11880880851858348,900858
2018-09-10881887854868594,400868
2018-09-07886896872874549,000874
2018-09-06927929893901554,900901
2018-09-05945961931934454,900934
2018-09-04973980936939582,700939
2018-09-03975982942958709,700958
2018-08-311,0401,0481,0071,0101,120,7001,010
2018-08-301,0151,1811,0151,0803,540,7001,080
2018-08-299661,0269471,0031,172,9001,003
2018-08-28961978923941632,300941
2018-08-27915973915950778,700950
2018-08-24901920893920289,100920
2018-08-23908927903905422,800905
2018-08-22881907867900432,400900
2018-08-21881884854879493,100879
2018-08-20912932885895520,900895
2018-08-17915942901920485,000920
2018-08-16938939901915753,800915
2018-08-159711,0499109342,324,200934
2018-08-141,1911,2261,1751,196371,3001,196
2018-08-131,2131,2321,1641,172529,6001,172
2018-08-101,2651,2861,2481,255178,9001,255
2018-08-091,2721,2971,2641,270266,7001,270
2018-08-081,2901,2911,2501,276344,0001,276
2018-08-071,2801,3191,2711,301259,2001,301
2018-08-061,3521,3591,2861,286446,2001,286
2018-08-031,4321,4381,3721,373293,1001,373
2018-08-021,4051,4421,4041,435264,1001,435
2018-08-011,3751,4201,3671,410237,5001,410
2018-07-311,3851,3891,3521,382241,0001,382
2018-07-301,3761,4271,3671,398253,6001,398
2018-07-271,3901,3951,3461,385208,9001,385
2018-07-261,3421,3961,3281,379237,0001,379
2018-07-251,3641,3891,3401,343189,3001,343
2018-07-241,3061,3651,3061,348215,1001,348
2018-07-231,3191,3241,2911,320205,7001,320
2018-07-201,3201,3531,3191,336156,8001,336
2018-07-191,3701,3761,3141,345238,7001,345
2018-07-181,3181,3471,3081,341183,4001,341
2018-07-171,2911,3101,2721,298126,3001,298
2018-07-131,3001,3131,2841,296160,8001,296
2018-07-121,2711,3091,2501,293141,3001,293
2018-07-111,2791,2901,2401,258220,8001,258
2018-07-101,3031,3351,2851,297250,8001,297
2018-07-091,2821,3151,2781,312252,0001,312
2018-07-061,2201,2731,2101,267329,4001,267
2018-07-051,3061,3361,1951,204784,3001,204
2018-07-041,3511,3581,3251,328290,6001,328
2018-07-031,4061,4261,3661,381164,3001,381
2018-07-021,4211,4381,3991,401112,3001,401
2018-06-291,4101,4211,3851,412135,2001,412
2018-06-281,4201,4211,3751,395205,8001,395
2018-06-271,3921,4281,3921,413125,6001,413
2018-06-261,3601,4081,3591,391256,5001,391
2018-06-251,4551,4661,4011,402235,3001,402
2018-06-221,4891,4951,4481,453384,9001,453
2018-06-211,5121,5991,4751,506795,7001,506
2018-06-201,4551,5061,4271,505321,4001,505
2018-06-191,5411,5561,4511,455386,2001,455
2018-06-181,5411,5431,4951,529198,3001,529
2018-06-151,5701,5871,5321,552206,8001,552
2018-06-141,5671,5801,5411,562203,3001,562
2018-06-131,5751,5871,5311,567329,9001,567
2018-06-121,5151,6131,5031,564724,1001,564
2018-06-111,5081,5111,4821,49879,5001,498
2018-06-081,5111,5271,5001,504151,8001,504
2018-06-071,4631,5151,4631,508201,3001,508
2018-06-061,4471,4961,4471,463156,1001,463
2018-06-051,5051,5111,4561,475137,0001,475
2018-06-041,5041,5141,4721,507173,0001,507
2018-06-011,5081,5351,4711,490217,3001,490
2018-05-311,5511,5631,5121,528305,1001,528
2018-05-301,4211,5441,4151,544404,6001,544
2018-05-291,5441,5481,4431,462436,1001,462
2018-05-281,5301,5651,5071,514156,7001,514
2018-05-251,5211,5471,5111,547131,6001,547
2018-05-241,6001,6041,5251,550321,9001,550
2018-05-231,5451,5921,5311,581327,6001,581
2018-05-221,5401,5581,5161,548197,9001,548
2018-05-211,5081,5461,4881,536312,2001,536
2018-05-181,5201,5241,4781,508417,1001,508
2018-05-171,5551,5551,5051,519404,8001,519
2018-05-161,6001,6471,5361,561779,8001,561
2018-05-151,6251,6671,6091,642539,7001,642
2018-05-141,6301,6381,5901,622320,6001,622
2018-05-111,6001,6351,5921,623231,4001,623
2018-05-101,6191,6311,5751,594240,7001,594
2018-05-091,6221,6331,5961,613221,1001,613
2018-05-081,5971,6331,5861,630267,9001,630
2018-05-071,5741,6061,5481,594248,5001,594
2018-05-021,4931,5561,4931,556220,4001,556
2018-05-011,5131,5191,4881,506241,9001,506
2018-04-271,5141,5501,5141,530295,5001,530
2018-04-261,6011,6121,5091,514603,1001,514
2018-04-251,5861,6261,5841,598361,3001,598
2018-04-241,6271,6521,5941,615574,6001,615
2018-04-231,5381,6261,5381,595791,6001,595
2018-04-201,5201,5271,4871,513393,3001,513
2018-04-191,4341,5601,4301,5311,168,7001,531
2018-04-181,4211,4631,4091,434268,9001,434
2018-04-171,4411,4461,3901,425330,6001,425
2018-04-161,4191,4601,4021,452383,0001,452
2018-04-131,3751,4361,3521,414473,2001,414
2018-04-121,4011,4011,3641,370232,9001,370
2018-04-111,4121,4321,3681,373340,3001,373
2018-04-101,3921,4341,3771,411247,6001,411
2018-04-091,3801,4161,3651,397277,1001,397
2018-04-061,4001,4221,3861,390234,6001,390
2018-04-051,3901,4221,3901,400311,1001,400
2018-04-041,4291,4291,3861,399256,8001,399
2018-04-031,4071,4311,4001,419206,9001,419
2018-03-301,4671,4671,4231,453266,3001,453
2018-03-291,4251,4681,4011,437295,2001,437
2018-03-281,3621,4161,3621,409241,8001,409
2018-03-271,4321,4341,3781,381323,9001,381
2018-03-261,3761,4001,3391,400465,6001,400
2018-03-231,4241,4431,3971,397564,2001,397
2018-03-221,4881,5021,4771,484215,1001,484
2018-03-201,4591,5141,4531,489289,9001,489
2018-03-191,5551,5651,4671,490505,9001,490
2018-03-161,6001,6051,5321,549566,0001,549
2018-03-151,6001,6141,5701,587433,2001,587
2018-03-141,5761,5971,5651,567247,4001,567
2018-03-131,5631,6251,5531,600381,4001,600
2018-03-121,6071,6111,5421,561368,8001,561
2018-03-091,5731,6071,5551,588397,6001,588
2018-03-081,5501,6021,5381,563423,5001,563
2018-03-071,5601,5801,5311,537382,2001,537
2018-03-061,6191,6191,5421,563487,2001,563
2018-03-051,6351,6621,5271,543717,1001,543
2018-03-021,6101,6641,6081,640417,7001,640
2018-03-011,6501,6761,6201,655966,4001,655
2018-02-281,6941,7191,6861,696529,5001,696
2018-02-271,7591,7891,7201,727737,6001,727
2018-02-261,7001,7911,6581,7372,496,5001,737
2018-02-231,6911,8101,6451,6752,493,6001,675
2018-02-221,7131,7331,6851,700732,8001,700
2018-02-211,7631,8001,7371,738835,2001,738
2018-02-201,8201,8281,7611,7831,076,7001,783
2018-02-191,8881,9201,8221,8571,608,1001,857
2018-02-161,6731,9001,6681,8126,645,6001,812
2018-02-151,5061,6041,3901,5133,953,3001,513
2018-02-141,7601,8161,6411,706787,1001,706
2018-02-131,8951,8951,7581,773663,3001,773
2018-02-091,7171,8501,7091,832858,9001,832
2018-02-081,8001,8651,7631,850690,5001,850
2018-02-071,9221,9401,7751,780922,3001,780
2018-02-061,8331,8871,6381,8022,128,1001,802
2018-02-051,8451,9691,8331,9531,158,5001,953
2018-02-021,9752,0111,8871,9241,068,7001,924
2018-02-012,0332,0761,9861,995776,7001,995
2018-01-312,0332,0812,0162,044487,3002,044
2018-01-302,1342,1362,0012,0761,296,0002,076
2018-01-292,1392,1842,0912,1221,062,6002,122
2018-01-262,1242,2142,1012,1251,310,6002,125
2018-01-252,1452,1742,0732,1051,356,1002,105
2018-01-242,1922,3122,0522,1264,456,1002,126
2018-01-232,0392,1801,9912,1713,820,6002,171
2018-01-221,8232,0981,8202,0053,862,9002,005
2018-01-191,7801,8391,7791,818606,0001,818
2018-01-181,8511,8681,8001,805692,9001,805
2018-01-171,8001,8801,7551,8001,415,4001,800
2018-01-161,9051,9141,8161,8551,258,1001,855
2018-01-151,9181,9591,8781,9311,872,3001,931
2018-01-121,8841,9301,8031,8383,506,8001,838
2018-01-111,7111,8461,7051,7873,494,2001,787
2018-01-101,5601,7181,5351,6833,432,8001,683
2018-01-091,5801,5941,5221,544905,1001,544
2018-01-051,4701,6921,4621,5683,544,3001,568
2018-01-041,4671,4921,4521,479491,0001,479

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