3758 (株)アエリア の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 429 | 435 | 424 | 434 | 84,800 | 434 |
2020-12-29 | 416 | 430 | 416 | 429 | 115,900 | 429 |
2020-12-28 | 424 | 426 | 416 | 420 | 324,900 | 420 |
2020-12-25 | 431 | 431 | 417 | 420 | 336,400 | 420 |
2020-12-24 | 435 | 435 | 421 | 423 | 453,700 | 423 |
2020-12-23 | 438 | 445 | 429 | 435 | 287,100 | 435 |
2020-12-22 | 456 | 458 | 433 | 435 | 463,700 | 435 |
2020-12-21 | 468 | 472 | 455 | 457 | 334,300 | 457 |
2020-12-18 | 478 | 483 | 470 | 470 | 130,700 | 470 |
2020-12-17 | 475 | 479 | 471 | 477 | 167,100 | 477 |
2020-12-16 | 483 | 483 | 475 | 475 | 106,300 | 475 |
2020-12-15 | 481 | 490 | 477 | 479 | 128,200 | 479 |
2020-12-14 | 480 | 487 | 478 | 484 | 161,200 | 484 |
2020-12-11 | 480 | 488 | 473 | 478 | 271,900 | 478 |
2020-12-10 | 470 | 477 | 469 | 471 | 111,400 | 471 |
2020-12-09 | 472 | 478 | 472 | 475 | 70,200 | 475 |
2020-12-08 | 461 | 475 | 457 | 473 | 163,900 | 473 |
2020-12-07 | 474 | 478 | 462 | 463 | 218,700 | 463 |
2020-12-04 | 478 | 479 | 471 | 475 | 136,700 | 475 |
2020-12-03 | 479 | 483 | 474 | 478 | 182,700 | 478 |
2020-12-02 | 472 | 482 | 472 | 476 | 153,500 | 476 |
2020-12-01 | 471 | 475 | 469 | 471 | 102,600 | 471 |
2020-11-30 | 475 | 481 | 472 | 472 | 90,200 | 472 |
2020-11-27 | 476 | 480 | 469 | 473 | 154,300 | 473 |
2020-11-26 | 478 | 484 | 475 | 475 | 138,600 | 475 |
2020-11-25 | 489 | 491 | 479 | 479 | 111,300 | 479 |
2020-11-24 | 492 | 497 | 478 | 481 | 144,500 | 481 |
2020-11-20 | 479 | 486 | 479 | 485 | 70,400 | 485 |
2020-11-19 | 476 | 489 | 476 | 482 | 149,200 | 482 |
2020-11-18 | 490 | 490 | 477 | 478 | 112,600 | 478 |
2020-11-17 | 495 | 502 | 483 | 487 | 158,900 | 487 |
2020-11-16 | 495 | 514 | 480 | 493 | 647,600 | 493 |
2020-11-13 | 470 | 474 | 462 | 471 | 182,800 | 471 |
2020-11-12 | 483 | 483 | 467 | 475 | 126,500 | 475 |
2020-11-11 | 471 | 481 | 470 | 478 | 138,500 | 478 |
2020-11-10 | 470 | 480 | 465 | 474 | 164,300 | 474 |
2020-11-09 | 463 | 470 | 461 | 470 | 97,800 | 470 |
2020-11-06 | 467 | 482 | 457 | 463 | 426,400 | 463 |
2020-11-05 | 466 | 468 | 459 | 466 | 52,700 | 466 |
2020-11-04 | 460 | 469 | 454 | 461 | 98,000 | 461 |
2020-11-02 | 466 | 466 | 449 | 452 | 115,200 | 452 |
2020-10-30 | 474 | 478 | 450 | 452 | 239,600 | 452 |
2020-10-29 | 471 | 478 | 463 | 478 | 175,200 | 478 |
2020-10-28 | 488 | 491 | 477 | 479 | 192,300 | 479 |
2020-10-27 | 486 | 495 | 483 | 495 | 142,000 | 495 |
2020-10-26 | 502 | 505 | 491 | 495 | 149,100 | 495 |
2020-10-23 | 488 | 503 | 483 | 500 | 326,800 | 500 |
2020-10-22 | 498 | 501 | 483 | 489 | 183,100 | 489 |
2020-10-21 | 503 | 513 | 493 | 498 | 210,200 | 498 |
2020-10-20 | 506 | 511 | 501 | 504 | 59,400 | 504 |
2020-10-19 | 505 | 516 | 503 | 508 | 101,400 | 508 |
2020-10-16 | 512 | 522 | 500 | 505 | 253,600 | 505 |
2020-10-15 | 529 | 543 | 520 | 522 | 139,500 | 522 |
2020-10-14 | 540 | 546 | 526 | 526 | 145,900 | 526 |
2020-10-13 | 550 | 553 | 535 | 546 | 278,100 | 546 |
2020-10-12 | 537 | 557 | 529 | 552 | 393,100 | 552 |
2020-10-09 | 540 | 540 | 516 | 527 | 233,200 | 527 |
2020-10-08 | 516 | 541 | 513 | 534 | 321,900 | 534 |
2020-10-07 | 501 | 525 | 500 | 512 | 240,800 | 512 |
2020-10-06 | 505 | 511 | 504 | 510 | 98,200 | 510 |
2020-10-05 | 488 | 505 | 488 | 505 | 123,500 | 505 |
2020-10-02 | 504 | 514 | 490 | 492 | 154,100 | 492 |
2020-09-30 | 509 | 515 | 503 | 508 | 82,900 | 508 |
2020-09-29 | 490 | 516 | 490 | 512 | 314,300 | 512 |
2020-09-28 | 490 | 496 | 485 | 489 | 133,100 | 489 |
2020-09-25 | 503 | 503 | 489 | 490 | 132,100 | 490 |
2020-09-24 | 511 | 511 | 494 | 495 | 173,200 | 495 |
2020-09-23 | 515 | 517 | 504 | 511 | 86,000 | 511 |
2020-09-18 | 511 | 517 | 503 | 517 | 186,800 | 517 |
2020-09-17 | 515 | 515 | 506 | 511 | 90,500 | 511 |
2020-09-16 | 507 | 519 | 507 | 516 | 132,800 | 516 |
2020-09-15 | 502 | 508 | 497 | 508 | 135,500 | 508 |
2020-09-14 | 510 | 513 | 502 | 503 | 115,100 | 503 |
2020-09-11 | 495 | 511 | 492 | 510 | 105,600 | 510 |
2020-09-10 | 506 | 513 | 495 | 499 | 162,500 | 499 |
2020-09-09 | 510 | 512 | 501 | 506 | 137,500 | 506 |
2020-09-08 | 510 | 518 | 506 | 511 | 113,800 | 511 |
2020-09-07 | 519 | 523 | 504 | 510 | 240,500 | 510 |
2020-09-04 | 518 | 533 | 518 | 524 | 124,600 | 524 |
2020-09-03 | 528 | 537 | 524 | 528 | 111,000 | 528 |
2020-09-02 | 535 | 537 | 521 | 526 | 123,300 | 526 |
2020-09-01 | 531 | 545 | 522 | 528 | 243,800 | 528 |
2020-08-31 | 526 | 558 | 525 | 538 | 579,100 | 538 |
2020-08-28 | 533 | 535 | 501 | 507 | 349,700 | 507 |
2020-08-27 | 540 | 540 | 529 | 531 | 111,100 | 531 |
2020-08-26 | 532 | 546 | 531 | 541 | 157,100 | 541 |
2020-08-25 | 536 | 540 | 527 | 527 | 144,900 | 527 |
2020-08-24 | 529 | 547 | 524 | 537 | 298,300 | 537 |
2020-08-21 | 527 | 537 | 524 | 524 | 231,200 | 524 |
2020-08-20 | 519 | 533 | 506 | 525 | 396,600 | 525 |
2020-08-19 | 528 | 531 | 519 | 519 | 226,000 | 519 |
2020-08-18 | 509 | 537 | 499 | 528 | 383,500 | 528 |
2020-08-17 | 499 | 544 | 498 | 517 | 1,120,800 | 517 |
2020-08-14 | 485 | 495 | 483 | 492 | 284,400 | 492 |
2020-08-13 | 488 | 499 | 484 | 485 | 167,600 | 485 |
2020-08-12 | 487 | 487 | 475 | 481 | 103,400 | 481 |
2020-08-11 | 491 | 497 | 477 | 482 | 149,500 | 482 |
2020-08-07 | 479 | 499 | 465 | 489 | 360,900 | 489 |
2020-08-06 | 476 | 482 | 466 | 476 | 210,700 | 476 |
2020-08-05 | 465 | 480 | 460 | 476 | 152,000 | 476 |
2020-08-04 | 442 | 468 | 442 | 468 | 269,500 | 468 |
2020-08-03 | 432 | 447 | 430 | 441 | 221,400 | 441 |
2020-07-31 | 442 | 454 | 424 | 432 | 426,600 | 432 |
2020-07-30 | 459 | 462 | 445 | 450 | 227,600 | 450 |
2020-07-29 | 477 | 479 | 457 | 460 | 311,000 | 460 |
2020-07-28 | 469 | 480 | 469 | 477 | 126,200 | 477 |
2020-07-27 | 474 | 474 | 463 | 473 | 113,300 | 473 |
2020-07-22 | 475 | 476 | 459 | 474 | 412,900 | 474 |
2020-07-21 | 471 | 477 | 469 | 473 | 199,100 | 473 |
2020-07-20 | 478 | 485 | 465 | 469 | 262,200 | 469 |
2020-07-17 | 480 | 489 | 473 | 480 | 256,000 | 480 |
2020-07-16 | 495 | 500 | 478 | 481 | 269,800 | 481 |
2020-07-15 | 491 | 508 | 487 | 497 | 226,200 | 497 |
2020-07-14 | 495 | 497 | 484 | 492 | 160,000 | 492 |
2020-07-13 | 483 | 495 | 482 | 495 | 164,500 | 495 |
2020-07-10 | 496 | 500 | 481 | 483 | 187,700 | 483 |
2020-07-09 | 498 | 502 | 489 | 496 | 148,400 | 496 |
2020-07-08 | 498 | 502 | 494 | 500 | 124,800 | 500 |
2020-07-07 | 495 | 506 | 486 | 498 | 177,200 | 498 |
2020-07-06 | 481 | 495 | 478 | 495 | 184,300 | 495 |
2020-07-03 | 479 | 486 | 472 | 482 | 236,900 | 482 |
2020-07-02 | 491 | 496 | 467 | 471 | 357,500 | 471 |
2020-07-01 | 505 | 505 | 486 | 490 | 229,000 | 490 |
2020-06-30 | 499 | 510 | 489 | 500 | 228,200 | 500 |
2020-06-29 | 500 | 503 | 491 | 492 | 259,900 | 492 |
2020-06-26 | 513 | 517 | 505 | 506 | 238,700 | 506 |
2020-06-25 | 514 | 518 | 507 | 511 | 205,000 | 511 |
2020-06-24 | 522 | 525 | 515 | 515 | 188,000 | 515 |
2020-06-23 | 528 | 535 | 513 | 522 | 329,400 | 522 |
2020-06-22 | 519 | 533 | 517 | 527 | 221,400 | 527 |
2020-06-19 | 516 | 524 | 514 | 522 | 262,500 | 522 |
2020-06-18 | 516 | 523 | 513 | 519 | 212,100 | 519 |
2020-06-17 | 518 | 522 | 513 | 516 | 246,600 | 516 |
2020-06-16 | 500 | 520 | 498 | 515 | 518,600 | 515 |
2020-06-15 | 514 | 517 | 484 | 487 | 712,600 | 487 |
2020-06-12 | 490 | 513 | 483 | 511 | 789,300 | 511 |
2020-06-11 | 537 | 539 | 507 | 508 | 735,000 | 508 |
2020-06-10 | 522 | 545 | 522 | 538 | 725,400 | 538 |
2020-06-09 | 528 | 528 | 516 | 521 | 262,300 | 521 |
2020-06-08 | 525 | 532 | 518 | 525 | 566,000 | 525 |
2020-06-05 | 519 | 523 | 508 | 519 | 365,400 | 519 |
2020-06-04 | 531 | 534 | 515 | 518 | 429,700 | 518 |
2020-06-03 | 540 | 542 | 520 | 531 | 597,400 | 531 |
2020-06-02 | 532 | 538 | 522 | 537 | 552,500 | 537 |
2020-06-01 | 520 | 527 | 512 | 522 | 509,900 | 522 |
2020-05-29 | 510 | 519 | 506 | 511 | 348,000 | 511 |
2020-05-28 | 518 | 527 | 506 | 514 | 835,400 | 514 |
2020-05-27 | 511 | 518 | 494 | 517 | 1,093,700 | 517 |
2020-05-26 | 540 | 564 | 515 | 517 | 3,098,700 | 517 |
2020-05-25 | 557 | 557 | 557 | 557 | 35,400 | 557 |
2020-05-22 | 632 | 672 | 623 | 657 | 943,400 | 657 |
2020-05-21 | 641 | 648 | 612 | 626 | 553,300 | 626 |
2020-05-20 | 614 | 637 | 614 | 631 | 374,400 | 631 |
2020-05-19 | 606 | 618 | 600 | 618 | 400,700 | 618 |
2020-05-18 | 594 | 596 | 581 | 592 | 211,800 | 592 |
2020-05-15 | 588 | 598 | 567 | 594 | 328,800 | 594 |
2020-05-14 | 602 | 607 | 583 | 583 | 335,100 | 583 |
2020-05-13 | 617 | 617 | 601 | 607 | 218,300 | 607 |
2020-05-12 | 620 | 638 | 614 | 621 | 422,700 | 621 |
2020-05-11 | 598 | 616 | 590 | 616 | 413,500 | 616 |
2020-05-08 | 596 | 603 | 587 | 594 | 241,600 | 594 |
2020-05-07 | 586 | 605 | 584 | 588 | 326,300 | 588 |
2020-05-01 | 586 | 593 | 575 | 583 | 446,700 | 583 |
2020-04-30 | 615 | 618 | 597 | 599 | 482,200 | 599 |
2020-04-28 | 594 | 607 | 586 | 607 | 244,700 | 607 |
2020-04-27 | 581 | 596 | 577 | 595 | 240,000 | 595 |
2020-04-24 | 581 | 592 | 573 | 583 | 164,100 | 583 |
2020-04-23 | 595 | 600 | 584 | 588 | 172,300 | 588 |
2020-04-22 | 566 | 589 | 560 | 586 | 188,900 | 586 |
2020-04-21 | 620 | 620 | 572 | 583 | 507,200 | 583 |
2020-04-20 | 603 | 624 | 603 | 623 | 233,300 | 623 |
2020-04-17 | 598 | 614 | 595 | 600 | 274,500 | 600 |
2020-04-16 | 577 | 593 | 573 | 588 | 170,300 | 588 |
2020-04-15 | 585 | 590 | 572 | 584 | 288,300 | 584 |
2020-04-14 | 563 | 595 | 561 | 584 | 338,000 | 584 |
2020-04-13 | 557 | 568 | 547 | 555 | 175,900 | 555 |
2020-04-10 | 565 | 565 | 536 | 555 | 169,700 | 555 |
2020-04-09 | 565 | 572 | 555 | 562 | 225,000 | 562 |
2020-04-08 | 552 | 564 | 533 | 559 | 291,200 | 559 |
2020-04-07 | 544 | 558 | 525 | 545 | 369,700 | 545 |
2020-04-06 | 487 | 531 | 486 | 527 | 381,600 | 527 |
2020-04-03 | 514 | 522 | 485 | 490 | 474,200 | 490 |
2020-04-02 | 506 | 522 | 499 | 512 | 340,900 | 512 |
2020-04-01 | 528 | 542 | 510 | 510 | 295,000 | 510 |
2020-03-31 | 534 | 554 | 528 | 534 | 283,600 | 534 |
2020-03-30 | 507 | 534 | 507 | 529 | 386,900 | 529 |
2020-03-27 | 546 | 559 | 528 | 534 | 295,700 | 534 |
2020-03-26 | 565 | 566 | 535 | 535 | 442,500 | 535 |
2020-03-25 | 608 | 608 | 563 | 578 | 590,200 | 578 |
2020-03-24 | 552 | 582 | 540 | 563 | 546,500 | 563 |
2020-03-23 | 487 | 533 | 487 | 532 | 659,500 | 532 |
2020-03-19 | 520 | 520 | 478 | 492 | 345,300 | 492 |
2020-03-18 | 518 | 534 | 493 | 502 | 491,500 | 502 |
2020-03-17 | 468 | 521 | 468 | 507 | 730,200 | 507 |
2020-03-16 | 480 | 520 | 469 | 487 | 955,400 | 487 |
2020-03-13 | 460 | 470 | 422 | 451 | 804,900 | 451 |
2020-03-12 | 511 | 542 | 503 | 510 | 557,900 | 510 |
2020-03-11 | 567 | 577 | 533 | 541 | 385,300 | 541 |
2020-03-10 | 511 | 565 | 502 | 560 | 814,200 | 560 |
2020-03-09 | 590 | 597 | 547 | 551 | 841,000 | 551 |
2020-03-06 | 653 | 655 | 621 | 625 | 296,500 | 625 |
2020-03-05 | 673 | 688 | 662 | 663 | 339,400 | 663 |
2020-03-04 | 634 | 667 | 634 | 664 | 283,000 | 664 |
2020-03-03 | 690 | 694 | 644 | 644 | 499,500 | 644 |
2020-03-02 | 618 | 674 | 618 | 661 | 680,600 | 661 |
2020-02-28 | 640 | 653 | 601 | 611 | 984,100 | 611 |
2020-02-27 | 720 | 729 | 671 | 680 | 581,300 | 680 |
2020-02-26 | 735 | 750 | 703 | 717 | 409,800 | 717 |
2020-02-25 | 719 | 753 | 714 | 744 | 357,800 | 744 |
2020-02-21 | 744 | 785 | 744 | 779 | 403,800 | 779 |
2020-02-20 | 760 | 764 | 746 | 749 | 287,800 | 749 |
2020-02-19 | 739 | 760 | 735 | 751 | 469,600 | 751 |
2020-02-18 | 721 | 756 | 716 | 747 | 503,900 | 747 |
2020-02-17 | 780 | 792 | 721 | 733 | 1,166,200 | 733 |
2020-02-14 | 832 | 845 | 830 | 835 | 341,900 | 835 |
2020-02-13 | 840 | 848 | 833 | 840 | 141,400 | 840 |
2020-02-12 | 820 | 846 | 818 | 840 | 208,900 | 840 |
2020-02-10 | 830 | 835 | 816 | 824 | 189,300 | 824 |
2020-02-07 | 842 | 852 | 832 | 845 | 272,100 | 845 |
2020-02-06 | 851 | 866 | 843 | 850 | 311,800 | 850 |
2020-02-05 | 850 | 860 | 840 | 849 | 234,100 | 849 |
2020-02-04 | 816 | 848 | 811 | 845 | 300,300 | 845 |
2020-02-03 | 784 | 822 | 784 | 814 | 410,700 | 814 |
2020-01-31 | 797 | 822 | 793 | 817 | 351,800 | 817 |
2020-01-30 | 837 | 843 | 798 | 802 | 661,000 | 802 |
2020-01-29 | 866 | 877 | 840 | 846 | 223,100 | 846 |
2020-01-28 | 820 | 860 | 814 | 859 | 427,700 | 859 |
2020-01-27 | 842 | 861 | 834 | 840 | 494,600 | 840 |
2020-01-24 | 904 | 904 | 873 | 880 | 284,600 | 880 |
2020-01-23 | 901 | 903 | 888 | 900 | 254,600 | 900 |
2020-01-22 | 909 | 915 | 907 | 908 | 153,700 | 908 |
2020-01-21 | 925 | 928 | 908 | 915 | 145,700 | 915 |
2020-01-20 | 914 | 925 | 910 | 922 | 213,800 | 922 |
2020-01-17 | 923 | 924 | 907 | 914 | 326,900 | 914 |
2020-01-16 | 934 | 940 | 920 | 924 | 265,900 | 924 |
2020-01-15 | 931 | 948 | 925 | 935 | 359,500 | 935 |
2020-01-14 | 928 | 943 | 916 | 927 | 357,700 | 927 |
2020-01-10 | 929 | 940 | 918 | 926 | 456,300 | 926 |
2020-01-09 | 904 | 934 | 901 | 923 | 537,200 | 923 |
2020-01-08 | 914 | 914 | 870 | 883 | 711,400 | 883 |
2020-01-07 | 919 | 926 | 910 | 917 | 421,600 | 917 |
2020-01-06 | 911 | 952 | 910 | 918 | 620,900 | 918 |
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