3758 (株)アエリアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	398	401	396	400	65,200	400
2021-12-29	397	403	395	399	102,400	399
2021-12-28	400	404	396	404	139,400	404
2021-12-27	407	407	399	399	148,100	399
2021-12-24	397	408	397	408	168,800	408
2021-12-23	395	400	395	396	119,500	396
2021-12-22	395	399	392	399	232,100	399
2021-12-21	398	400	392	393	119,900	393
2021-12-20	404	404	395	400	100,500	400
2021-12-17	407	409	405	406	34,200	406
2021-12-16	410	413	408	409	51,300	409
2021-12-15	402	412	402	404	35,100	404
2021-12-14	409	411	404	407	48,700	407
2021-12-13	420	420	410	412	18,300	412
2021-12-10	423	423	412	416	31,500	416
2021-12-09	420	424	419	423	33,800	423
2021-12-08	414	425	414	423	54,700	423
2021-12-07	403	413	403	413	95,100	413
2021-12-06	408	408	396	402	67,700	402
2021-12-03	408	409	403	408	43,100	408
2021-12-02	400	407	396	404	190,800	404
2021-12-01	417	417	396	404	220,300	404
2021-11-30	424	432	417	417	74,500	417
2021-11-29	439	439	424	424	120,000	424
2021-11-26	441	445	438	443	72,400	443
2021-11-25	460	460	442	445	93,000	445
2021-11-24	467	467	448	449	144,800	449
2021-11-22	448	469	446	466	214,700	466
2021-11-19	449	451	442	449	124,700	449
2021-11-18	443	448	439	448	48,500	448
2021-11-17	445	445	439	441	55,400	441
2021-11-16	435	445	435	445	53,100	445
2021-11-15	444	444	432	438	59,600	438
2021-11-12	436	442	435	439	47,900	439
2021-11-11	433	439	431	435	32,200	435
2021-11-10	432	436	431	431	44,200	431
2021-11-09	441	443	434	435	58,400	435
2021-11-08	443	443	435	441	46,200	441
2021-11-05	445	445	439	440	25,800	440
2021-11-04	442	445	438	445	94,100	445
2021-11-02	432	443	432	443	30,600	443
2021-11-01	434	438	430	432	37,300	432
2021-10-29	434	439	433	434	15,000	434
2021-10-28	435	437	431	437	20,200	437
2021-10-27	434	435	431	433	15,000	433
2021-10-26	432	440	432	436	19,200	436
2021-10-25	430	435	426	435	57,600	435
2021-10-22	437	440	435	435	19,800	435
2021-10-21	447	449	438	438	41,700	438
2021-10-20	450	451	445	449	43,400	449
2021-10-19	447	453	447	448	22,200	448
2021-10-18	446	456	446	449	47,600	449
2021-10-15	443	446	440	446	33,100	446
2021-10-14	447	447	440	441	32,100	441
2021-10-13	445	448	442	443	38,800	443
2021-10-12	452	452	444	448	43,900	448
2021-10-11	445	453	442	452	70,500	452
2021-10-08	442	446	442	444	40,100	444
2021-10-07	430	442	429	440	104,400	440
2021-10-06	434	436	422	424	95,600	424
2021-10-05	432	432	421	428	111,900	428
2021-10-04	450	450	433	436	95,700	436
2021-10-01	447	450	441	447	82,900	447
2021-09-30	446	453	445	447	72,300	447
2021-09-29	450	451	447	450	46,400	450
2021-09-28	458	458	449	454	56,900	454
2021-09-27	453	459	452	459	73,000	459
2021-09-24	449	454	445	450	79,800	450
2021-09-22	451	451	441	442	56,600	442
2021-09-21	447	450	440	449	74,600	449
2021-09-17	452	457	450	450	61,900	450
2021-09-16	468	468	451	453	134,400	453
2021-09-15	468	471	465	470	48,900	470
2021-09-14	470	474	465	468	65,800	468
2021-09-13	465	472	463	470	46,000	470
2021-09-10	465	467	462	465	49,600	465
2021-09-09	473	475	465	465	53,100	465
2021-09-08	471	477	465	475	134,800	475
2021-09-07	483	486	473	475	58,000	475
2021-09-06	480	483	476	482	52,700	482
2021-09-03	481	482	474	476	68,400	476
2021-09-02	485	487	482	482	47,200	482
2021-09-01	485	486	478	484	74,700	484
2021-08-31	485	485	475	482	51,000	482
2021-08-30	476	487	476	480	115,500	480
2021-08-27	480	480	465	472	68,700	472
2021-08-26	479	488	468	477	209,600	477
2021-08-25	453	460	453	458	39,700	458
2021-08-24	450	459	450	454	35,700	454
2021-08-23	442	453	442	449	32,400	449
2021-08-20	448	449	437	443	65,800	443
2021-08-19	456	457	445	445	38,000	445
2021-08-18	442	459	442	456	116,000	456
2021-08-17	445	463	440	440	95,300	440
2021-08-16	463	463	442	446	152,300	446
2021-08-13	457	467	457	457	69,000	457
2021-08-12	466	468	460	460	40,700	460
2021-08-11	456	473	455	471	86,600	471
2021-08-10	449	458	446	456	37,800	456
2021-08-06	450	453	445	451	27,800	451
2021-08-05	442	453	442	446	44,700	446
2021-08-04	460	460	443	444	87,800	444
2021-08-03	462	464	451	452	32,100	452
2021-08-02	450	461	450	461	21,000	461
2021-07-30	459	460	446	450	149,800	450
2021-07-29	461	464	458	458	31,900	458
2021-07-28	468	469	457	459	93,900	459
2021-07-27	466	472	466	472	29,100	472
2021-07-26	474	476	467	467	86,600	467
2021-07-21	470	474	467	470	37,400	470
2021-07-20	473	475	462	467	132,300	467
2021-07-19	480	488	476	480	76,100	480
2021-07-16	481	490	476	488	63,100	488
2021-07-15	484	485	480	481	38,100	481
2021-07-14	485	489	482	483	54,100	483
2021-07-13	480	494	480	490	103,000	490
2021-07-12	482	488	476	479	107,300	479
2021-07-09	458	481	458	477	134,200	477
2021-07-08	483	487	467	470	127,200	470
2021-07-07	490	493	483	483	67,100	483
2021-07-06	498	503	488	491	78,700	491
2021-07-05	503	504	494	497	64,800	497
2021-07-02	499	506	496	503	59,000	503
2021-07-01	497	499	494	498	28,700	498
2021-06-30	512	512	497	497	130,400	497
2021-06-29	513	513	504	505	67,700	505
2021-06-28	513	519	510	514	60,400	514
2021-06-25	509	513	506	508	61,900	508
2021-06-24	509	511	504	508	61,300	508
2021-06-23	506	513	501	508	97,000	508
2021-06-22	510	512	502	504	74,700	504
2021-06-21	495	503	487	501	195,400	501
2021-06-18	525	525	503	504	212,300	504
2021-06-17	532	532	523	526	124,700	526
2021-06-16	539	540	531	536	86,900	536
2021-06-15	531	541	531	537	93,600	537
2021-06-14	536	537	527	531	68,700	531
2021-06-11	540	541	531	534	53,200	534
2021-06-10	535	543	530	542	64,800	542
2021-06-09	543	550	532	536	115,800	536
2021-06-08	539	548	534	542	94,100	542
2021-06-07	534	543	530	542	72,900	542
2021-06-04	551	551	525	531	138,500	531
2021-06-03	551	555	545	547	100,600	547
2021-06-02	560	560	549	552	111,100	552
2021-06-01	566	566	554	559	71,400	559
2021-05-31	577	577	558	566	50,100	566
2021-05-28	585	585	568	573	92,800	573
2021-05-27	582	585	575	582	55,100	582
2021-05-26	571	583	571	582	44,400	582
2021-05-25	576	579	567	571	92,100	571
2021-05-24	581	581	565	571	64,700	571
2021-05-21	576	584	572	581	69,000	581
2021-05-20	567	574	566	571	50,500	571
2021-05-19	558	574	558	567	78,700	567
2021-05-18	542	575	542	562	101,900	562
2021-05-17	583	592	536	551	188,500	551
2021-05-14	565	573	559	573	124,500	573
2021-05-13	575	579	559	560	149,400	560
2021-05-12	604	608	576	583	196,500	583
2021-05-11	600	614	598	602	132,400	602
2021-05-10	604	614	596	604	118,100	604
2021-05-07	603	609	599	606	105,300	606
2021-05-06	620	622	604	613	160,500	613
2021-04-30	605	614	591	614	237,600	614
2021-04-28	615	620	603	611	239,000	611
2021-04-27	640	649	617	622	186,500	622
2021-04-26	621	645	615	645	203,000	645
2021-04-23	621	644	611	624	284,700	624
2021-04-22	624	649	617	624	544,800	624
2021-04-21	628	637	604	604	494,000	604
2021-04-20	644	653	631	638	412,500	638
2021-04-19	668	670	641	654	740,900	654
2021-04-16	624	692	619	684	1,709,300	684
2021-04-15	620	624	608	614	173,500	614
2021-04-14	599	635	592	629	480,400	629
2021-04-13	605	613	594	605	154,100	605
2021-04-12	607	621	597	611	309,200	611
2021-04-09	600	607	593	597	146,700	597
2021-04-08	592	597	579	591	181,900	591
2021-04-07	610	634	592	594	764,600	594
2021-04-06	610	613	584	604	483,600	604
2021-04-05	584	615	576	614	698,400	614
2021-04-02	590	615	573	574	1,254,200	574
2021-04-01	667	669	592	598	4,273,300	598
2021-03-31	526	627	519	627	224,100	627
2021-03-30	526	532	525	527	33,100	527
2021-03-29	541	541	523	526	127,100	526
2021-03-26	537	542	529	536	84,700	536
2021-03-25	534	540	526	534	104,300	534
2021-03-24	548	548	531	534	136,300	534
2021-03-23	555	566	544	552	136,000	552
2021-03-22	551	562	546	555	102,000	555
2021-03-19	567	568	551	551	192,700	551
2021-03-18	565	603	565	576	435,600	576
2021-03-17	549	568	548	559	142,100	559
2021-03-16	536	550	525	548	120,400	548
2021-03-15	541	542	531	531	58,400	531
2021-03-12	539	542	532	537	39,100	537
2021-03-11	535	535	529	535	33,000	535
2021-03-10	534	543	528	535	76,200	535
2021-03-09	528	535	517	528	74,500	528
2021-03-08	535	540	525	529	70,300	529
2021-03-05	525	529	508	525	83,200	525
2021-03-04	535	535	517	528	56,500	528
2021-03-03	531	535	517	531	90,200	531
2021-03-02	540	551	524	535	87,200	535
2021-03-01	520	535	520	535	123,600	535
2021-02-26	520	528	512	519	197,200	519
2021-02-25	518	548	514	541	210,200	541
2021-02-24	521	522	505	506	133,300	506
2021-02-22	520	535	520	528	86,600	528
2021-02-19	530	535	513	517	87,400	517
2021-02-18	540	546	530	530	96,900	530
2021-02-17	523	542	522	542	101,100	542
2021-02-16	524	542	523	524	178,900	524
2021-02-15	558	559	520	524	268,900	524
2021-02-12	569	573	551	568	145,000	568
2021-02-10	552	570	551	570	100,900	570
2021-02-09	563	566	551	561	85,000	561
2021-02-08	570	575	565	567	65,200	567
2021-02-05	584	584	569	571	105,000	571
2021-02-04	562	584	560	580	129,500	580
2021-02-03	564	572	561	563	78,700	563
2021-02-02	570	572	557	559	106,300	559
2021-02-01	545	572	545	563	106,800	563
2021-01-29	558	574	537	545	226,800	545
2021-01-28	550	573	548	556	281,400	556
2021-01-27	585	616	573	576	485,800	576
2021-01-26	597	598	577	585	374,200	585
2021-01-25	575	611	572	605	696,600	605
2021-01-22	539	560	539	560	430,700	560
2021-01-21	524	540	523	538	367,000	538
2021-01-20	503	523	503	519	339,100	519
2021-01-19	491	502	488	501	148,100	501
2021-01-18	482	492	481	488	128,700	488
2021-01-15	475	491	474	490	268,100	490
2021-01-14	474	474	470	473	171,600	473
2021-01-13	465	476	465	475	160,700	475
2021-01-12	455	474	455	466	145,100	466
2021-01-08	455	458	448	455	94,600	455
2021-01-07	460	466	452	455	133,300	455
2021-01-06	444	466	444	463	217,900	463
2021-01-05	433	446	432	441	126,300	441
2021-01-04	436	442	426	433	119,600	433

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3758 (株)アエリア の時系列データ [2021年度]

3758 (株)アエリアの時系列データ [2021年度]