3758 (株)アエリア の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 390 | 392 | 386 | 391 | 74,300 | 391 |
| 2022-12-29 | 378 | 388 | 375 | 385 | 125,900 | 385 |
| 2022-12-28 | 386 | 391 | 380 | 387 | 197,500 | 387 |
| 2022-12-27 | 385 | 393 | 384 | 385 | 156,300 | 385 |
| 2022-12-26 | 383 | 387 | 380 | 381 | 396,000 | 381 |
| 2022-12-23 | 400 | 400 | 378 | 378 | 353,600 | 378 |
| 2022-12-22 | 394 | 403 | 389 | 396 | 226,200 | 396 |
| 2022-12-21 | 390 | 390 | 380 | 386 | 192,800 | 386 |
| 2022-12-20 | 411 | 412 | 381 | 383 | 538,700 | 383 |
| 2022-12-19 | 421 | 423 | 410 | 413 | 285,100 | 413 |
| 2022-12-16 | 434 | 440 | 422 | 422 | 507,100 | 422 |
| 2022-12-15 | 426 | 465 | 421 | 450 | 2,075,700 | 450 |
| 2022-12-14 | 412 | 412 | 405 | 410 | 84,500 | 410 |
| 2022-12-13 | 413 | 414 | 403 | 406 | 124,900 | 406 |
| 2022-12-12 | 413 | 415 | 410 | 410 | 32,900 | 410 |
| 2022-12-09 | 409 | 417 | 408 | 413 | 70,400 | 413 |
| 2022-12-08 | 408 | 408 | 403 | 403 | 71,100 | 403 |
| 2022-12-07 | 409 | 413 | 405 | 409 | 54,000 | 409 |
| 2022-12-06 | 415 | 415 | 408 | 410 | 65,400 | 410 |
| 2022-12-05 | 420 | 421 | 411 | 413 | 113,100 | 413 |
| 2022-12-02 | 420 | 422 | 417 | 422 | 113,500 | 422 |
| 2022-12-01 | 428 | 429 | 424 | 425 | 54,100 | 425 |
| 2022-11-30 | 432 | 433 | 425 | 425 | 43,200 | 425 |
| 2022-11-29 | 431 | 436 | 429 | 432 | 46,500 | 432 |
| 2022-11-28 | 442 | 442 | 432 | 432 | 98,200 | 432 |
| 2022-11-25 | 440 | 446 | 436 | 443 | 107,200 | 443 |
| 2022-11-24 | 433 | 438 | 432 | 436 | 39,200 | 436 |
| 2022-11-22 | 432 | 442 | 424 | 432 | 184,000 | 432 |
| 2022-11-21 | 432 | 435 | 425 | 425 | 78,400 | 425 |
| 2022-11-18 | 430 | 436 | 427 | 431 | 78,100 | 431 |
| 2022-11-17 | 420 | 434 | 419 | 428 | 131,900 | 428 |
| 2022-11-16 | 420 | 424 | 412 | 422 | 120,500 | 422 |
| 2022-11-15 | 406 | 430 | 406 | 418 | 205,600 | 418 |
| 2022-11-14 | 426 | 426 | 416 | 420 | 273,400 | 420 |
| 2022-11-11 | 431 | 432 | 425 | 429 | 138,100 | 429 |
| 2022-11-10 | 433 | 433 | 423 | 425 | 224,400 | 425 |
| 2022-11-09 | 435 | 442 | 432 | 436 | 245,200 | 436 |
| 2022-11-08 | 429 | 439 | 429 | 435 | 174,400 | 435 |
| 2022-11-07 | 432 | 432 | 424 | 431 | 117,900 | 431 |
| 2022-11-04 | 428 | 435 | 427 | 432 | 93,700 | 432 |
| 2022-11-02 | 432 | 433 | 425 | 430 | 145,100 | 430 |
| 2022-11-01 | 439 | 444 | 432 | 434 | 113,100 | 434 |
| 2022-10-31 | 439 | 447 | 435 | 438 | 304,900 | 438 |
| 2022-10-28 | 432 | 432 | 423 | 424 | 170,400 | 424 |
| 2022-10-27 | 446 | 446 | 430 | 432 | 177,000 | 432 |
| 2022-10-26 | 441 | 450 | 440 | 447 | 202,800 | 447 |
| 2022-10-25 | 446 | 448 | 440 | 444 | 130,700 | 444 |
| 2022-10-24 | 440 | 451 | 435 | 443 | 311,100 | 443 |
| 2022-10-21 | 445 | 451 | 438 | 438 | 257,400 | 438 |
| 2022-10-20 | 451 | 457 | 445 | 446 | 332,000 | 446 |
| 2022-10-19 | 478 | 479 | 452 | 454 | 836,700 | 454 |
| 2022-10-18 | 482 | 492 | 480 | 483 | 336,300 | 483 |
| 2022-10-17 | 475 | 490 | 466 | 481 | 308,600 | 481 |
| 2022-10-14 | 498 | 519 | 463 | 475 | 1,985,500 | 475 |
| 2022-10-13 | 499 | 499 | 477 | 490 | 600,000 | 490 |
| 2022-10-12 | 491 | 507 | 487 | 499 | 663,200 | 499 |
| 2022-10-11 | 480 | 491 | 468 | 491 | 349,400 | 491 |
| 2022-10-07 | 470 | 492 | 468 | 474 | 323,500 | 474 |
| 2022-10-06 | 478 | 497 | 472 | 475 | 463,700 | 475 |
| 2022-10-05 | 460 | 483 | 456 | 481 | 592,000 | 481 |
| 2022-10-04 | 462 | 465 | 439 | 465 | 695,400 | 465 |
| 2022-10-03 | 458 | 485 | 454 | 464 | 896,700 | 464 |
| 2022-09-30 | 442 | 466 | 435 | 466 | 545,200 | 466 |
| 2022-09-29 | 440 | 452 | 435 | 440 | 227,700 | 440 |
| 2022-09-28 | 440 | 447 | 426 | 428 | 257,500 | 428 |
| 2022-09-27 | 425 | 452 | 425 | 446 | 304,000 | 446 |
| 2022-09-26 | 420 | 437 | 415 | 425 | 261,300 | 425 |
| 2022-09-22 | 408 | 425 | 407 | 424 | 232,800 | 424 |
| 2022-09-21 | 425 | 427 | 415 | 416 | 145,300 | 416 |
| 2022-09-20 | 436 | 454 | 428 | 431 | 250,600 | 431 |
| 2022-09-16 | 453 | 453 | 432 | 436 | 221,900 | 436 |
| 2022-09-15 | 454 | 460 | 451 | 457 | 161,800 | 457 |
| 2022-09-14 | 442 | 460 | 439 | 456 | 288,900 | 456 |
| 2022-09-13 | 472 | 485 | 451 | 460 | 1,807,500 | 460 |
| 2022-09-12 | 429 | 442 | 425 | 440 | 366,400 | 440 |
| 2022-09-09 | 473 | 481 | 428 | 429 | 2,964,500 | 429 |
| 2022-09-08 | 425 | 434 | 420 | 425 | 121,200 | 425 |
| 2022-09-07 | 438 | 447 | 422 | 424 | 290,000 | 424 |
| 2022-09-06 | 420 | 442 | 420 | 439 | 185,100 | 439 |
| 2022-09-05 | 412 | 422 | 400 | 422 | 157,500 | 422 |
| 2022-09-02 | 425 | 429 | 410 | 418 | 168,600 | 418 |
| 2022-09-01 | 416 | 416 | 410 | 412 | 65,300 | 412 |
| 2022-08-31 | 418 | 423 | 418 | 419 | 49,500 | 419 |
| 2022-08-30 | 423 | 435 | 419 | 423 | 83,000 | 423 |
| 2022-08-29 | 425 | 431 | 421 | 421 | 128,700 | 421 |
| 2022-08-26 | 434 | 461 | 433 | 435 | 430,000 | 435 |
| 2022-08-25 | 442 | 442 | 429 | 433 | 149,400 | 433 |
| 2022-08-24 | 438 | 448 | 436 | 440 | 42,400 | 440 |
| 2022-08-23 | 432 | 444 | 432 | 439 | 54,400 | 439 |
| 2022-08-22 | 443 | 447 | 437 | 439 | 93,600 | 439 |
| 2022-08-19 | 456 | 456 | 443 | 450 | 117,100 | 450 |
| 2022-08-18 | 454 | 457 | 450 | 454 | 56,300 | 454 |
| 2022-08-17 | 456 | 458 | 449 | 455 | 66,900 | 455 |
| 2022-08-16 | 445 | 469 | 445 | 454 | 229,400 | 454 |
| 2022-08-15 | 450 | 466 | 441 | 451 | 333,500 | 451 |
| 2022-08-12 | 433 | 435 | 426 | 426 | 125,200 | 426 |
| 2022-08-10 | 436 | 440 | 427 | 428 | 141,800 | 428 |
| 2022-08-09 | 434 | 448 | 429 | 436 | 207,200 | 436 |
| 2022-08-08 | 473 | 476 | 440 | 440 | 660,800 | 440 |
| 2022-08-05 | 455 | 498 | 455 | 485 | 1,913,500 | 485 |
| 2022-08-04 | 445 | 455 | 441 | 452 | 96,900 | 452 |
| 2022-08-03 | 437 | 445 | 437 | 437 | 45,700 | 437 |
| 2022-08-02 | 439 | 445 | 434 | 434 | 42,000 | 434 |
| 2022-08-01 | 445 | 445 | 424 | 439 | 226,900 | 439 |
| 2022-07-29 | 450 | 453 | 440 | 448 | 201,600 | 448 |
| 2022-07-28 | 475 | 476 | 438 | 452 | 428,200 | 452 |
| 2022-07-27 | 481 | 487 | 476 | 478 | 108,300 | 478 |
| 2022-07-26 | 481 | 489 | 475 | 488 | 84,300 | 488 |
| 2022-07-25 | 477 | 483 | 475 | 483 | 71,000 | 483 |
| 2022-07-22 | 484 | 494 | 475 | 484 | 156,000 | 484 |
| 2022-07-21 | 472 | 486 | 465 | 483 | 282,800 | 483 |
| 2022-07-20 | 490 | 496 | 466 | 466 | 385,200 | 466 |
| 2022-07-19 | 472 | 481 | 466 | 477 | 216,700 | 477 |
| 2022-07-15 | 473 | 500 | 462 | 471 | 817,100 | 471 |
| 2022-07-14 | 479 | 488 | 466 | 472 | 584,400 | 472 |
| 2022-07-13 | 468 | 485 | 460 | 485 | 667,500 | 485 |
| 2022-07-12 | 471 | 502 | 456 | 471 | 1,525,100 | 471 |
| 2022-07-11 | 486 | 516 | 464 | 469 | 3,420,000 | 469 |
| 2022-07-08 | 519 | 540 | 494 | 494 | 4,981,100 | 494 |
| 2022-07-07 | 407 | 489 | 395 | 460 | 2,082,100 | 460 |
| 2022-07-06 | 405 | 410 | 385 | 409 | 745,200 | 409 |
| 2022-07-05 | 375 | 384 | 373 | 373 | 50,400 | 373 |
| 2022-07-04 | 371 | 372 | 366 | 370 | 23,600 | 370 |
| 2022-07-01 | 375 | 379 | 367 | 368 | 28,600 | 368 |
| 2022-06-30 | 391 | 392 | 377 | 377 | 62,900 | 377 |
| 2022-06-29 | 382 | 394 | 382 | 392 | 32,000 | 392 |
| 2022-06-28 | 378 | 394 | 378 | 389 | 105,800 | 389 |
| 2022-06-27 | 385 | 385 | 376 | 380 | 39,500 | 380 |
| 2022-06-24 | 385 | 389 | 379 | 383 | 59,500 | 383 |
| 2022-06-23 | 380 | 385 | 371 | 385 | 245,800 | 385 |
| 2022-06-22 | 363 | 364 | 354 | 364 | 80,700 | 364 |
| 2022-06-21 | 357 | 362 | 352 | 358 | 63,500 | 358 |
| 2022-06-20 | 358 | 363 | 352 | 357 | 23,000 | 357 |
| 2022-06-17 | 356 | 361 | 355 | 358 | 48,300 | 358 |
| 2022-06-16 | 370 | 370 | 363 | 363 | 19,700 | 363 |
| 2022-06-15 | 370 | 371 | 365 | 365 | 29,400 | 365 |
| 2022-06-14 | 376 | 376 | 367 | 372 | 47,900 | 372 |
| 2022-06-13 | 377 | 384 | 376 | 381 | 49,800 | 381 |
| 2022-06-10 | 385 | 386 | 380 | 385 | 21,600 | 385 |
| 2022-06-09 | 386 | 390 | 383 | 387 | 32,000 | 387 |
| 2022-06-08 | 391 | 391 | 380 | 386 | 31,000 | 386 |
| 2022-06-07 | 384 | 394 | 378 | 386 | 81,400 | 386 |
| 2022-06-06 | 375 | 384 | 375 | 381 | 67,500 | 381 |
| 2022-06-03 | 374 | 378 | 373 | 376 | 60,300 | 376 |
| 2022-06-02 | 383 | 390 | 373 | 379 | 218,400 | 379 |
| 2022-06-01 | 364 | 377 | 364 | 369 | 25,400 | 369 |
| 2022-05-31 | 361 | 369 | 359 | 368 | 40,600 | 368 |
| 2022-05-30 | 357 | 362 | 356 | 362 | 23,400 | 362 |
| 2022-05-27 | 356 | 357 | 351 | 352 | 26,100 | 352 |
| 2022-05-26 | 354 | 359 | 354 | 354 | 22,300 | 354 |
| 2022-05-25 | 367 | 367 | 352 | 359 | 21,500 | 359 |
| 2022-05-24 | 362 | 363 | 356 | 359 | 24,700 | 359 |
| 2022-05-23 | 364 | 369 | 362 | 363 | 50,800 | 363 |
| 2022-05-20 | 361 | 370 | 354 | 361 | 34,200 | 361 |
| 2022-05-19 | 351 | 366 | 351 | 354 | 33,400 | 354 |
| 2022-05-18 | 356 | 360 | 353 | 356 | 17,500 | 356 |
| 2022-05-17 | 356 | 359 | 350 | 352 | 38,700 | 352 |
| 2022-05-16 | 360 | 363 | 355 | 356 | 61,900 | 356 |
| 2022-05-13 | 363 | 374 | 362 | 372 | 44,600 | 372 |
| 2022-05-12 | 372 | 375 | 363 | 363 | 43,500 | 363 |
| 2022-05-11 | 367 | 380 | 367 | 378 | 18,700 | 378 |
| 2022-05-10 | 371 | 375 | 366 | 370 | 39,100 | 370 |
| 2022-05-09 | 376 | 378 | 373 | 373 | 14,300 | 373 |
| 2022-05-06 | 377 | 380 | 376 | 376 | 14,000 | 376 |
| 2022-05-02 | 379 | 380 | 376 | 379 | 4,600 | 379 |
| 2022-04-28 | 381 | 381 | 371 | 380 | 29,600 | 380 |
| 2022-04-27 | 377 | 382 | 373 | 382 | 30,500 | 382 |
| 2022-04-26 | 384 | 384 | 375 | 383 | 24,800 | 383 |
| 2022-04-25 | 382 | 387 | 380 | 380 | 24,000 | 380 |
| 2022-04-22 | 393 | 405 | 380 | 390 | 133,000 | 390 |
| 2022-04-21 | 390 | 403 | 389 | 397 | 90,900 | 397 |
| 2022-04-20 | 384 | 391 | 384 | 389 | 27,300 | 389 |
| 2022-04-19 | 382 | 386 | 381 | 385 | 7,100 | 385 |
| 2022-04-18 | 387 | 387 | 379 | 382 | 11,300 | 382 |
| 2022-04-15 | 397 | 397 | 385 | 387 | 35,100 | 387 |
| 2022-04-14 | 394 | 396 | 386 | 396 | 31,500 | 396 |
| 2022-04-13 | 381 | 394 | 377 | 394 | 28,700 | 394 |
| 2022-04-12 | 374 | 387 | 373 | 380 | 55,700 | 380 |
| 2022-04-11 | 380 | 384 | 375 | 377 | 39,500 | 377 |
| 2022-04-08 | 390 | 394 | 383 | 387 | 26,400 | 387 |
| 2022-04-07 | 398 | 398 | 387 | 391 | 46,600 | 391 |
| 2022-04-06 | 407 | 407 | 395 | 400 | 132,200 | 400 |
| 2022-04-05 | 410 | 416 | 401 | 407 | 159,700 | 407 |
| 2022-04-04 | 388 | 404 | 388 | 403 | 113,200 | 403 |
| 2022-04-01 | 375 | 388 | 373 | 388 | 45,700 | 388 |
| 2022-03-31 | 366 | 382 | 366 | 379 | 54,700 | 379 |
| 2022-03-30 | 371 | 376 | 365 | 368 | 25,100 | 368 |
| 2022-03-29 | 368 | 372 | 365 | 369 | 47,900 | 369 |
| 2022-03-28 | 371 | 373 | 364 | 369 | 25,400 | 369 |
| 2022-03-25 | 375 | 375 | 364 | 373 | 24,700 | 373 |
| 2022-03-24 | 358 | 370 | 356 | 370 | 40,400 | 370 |
| 2022-03-23 | 358 | 363 | 358 | 363 | 36,800 | 363 |
| 2022-03-22 | 365 | 365 | 358 | 358 | 17,800 | 358 |
| 2022-03-18 | 359 | 366 | 359 | 363 | 35,500 | 363 |
| 2022-03-17 | 364 | 367 | 357 | 367 | 32,400 | 367 |
| 2022-03-16 | 353 | 360 | 345 | 359 | 37,600 | 359 |
| 2022-03-15 | 342 | 353 | 342 | 353 | 53,500 | 353 |
| 2022-03-14 | 337 | 350 | 337 | 350 | 30,800 | 350 |
| 2022-03-11 | 337 | 343 | 333 | 340 | 35,500 | 340 |
| 2022-03-10 | 340 | 347 | 340 | 342 | 27,300 | 342 |
| 2022-03-09 | 337 | 343 | 336 | 337 | 29,100 | 337 |
| 2022-03-08 | 340 | 350 | 335 | 345 | 68,600 | 345 |
| 2022-03-07 | 345 | 348 | 338 | 344 | 48,200 | 344 |
| 2022-03-04 | 362 | 364 | 349 | 353 | 37,000 | 353 |
| 2022-03-03 | 366 | 370 | 360 | 361 | 25,600 | 361 |
| 2022-03-02 | 365 | 365 | 357 | 364 | 24,900 | 364 |
| 2022-03-01 | 357 | 367 | 357 | 366 | 48,600 | 366 |
| 2022-02-28 | 340 | 352 | 340 | 352 | 33,700 | 352 |
| 2022-02-25 | 336 | 351 | 336 | 336 | 72,200 | 336 |
| 2022-02-24 | 350 | 350 | 333 | 336 | 68,400 | 336 |
| 2022-02-22 | 351 | 356 | 349 | 351 | 32,400 | 351 |
| 2022-02-21 | 354 | 362 | 352 | 358 | 17,200 | 358 |
| 2022-02-18 | 360 | 366 | 355 | 362 | 42,300 | 362 |
| 2022-02-17 | 366 | 371 | 363 | 366 | 21,700 | 366 |
| 2022-02-16 | 373 | 374 | 366 | 367 | 29,800 | 367 |
| 2022-02-15 | 369 | 371 | 363 | 369 | 36,900 | 369 |
| 2022-02-14 | 362 | 367 | 362 | 363 | 36,800 | 363 |
| 2022-02-10 | 375 | 381 | 375 | 377 | 22,000 | 377 |
| 2022-02-09 | 372 | 377 | 370 | 375 | 23,100 | 375 |
| 2022-02-08 | 363 | 370 | 363 | 369 | 30,300 | 369 |
| 2022-02-07 | 374 | 374 | 367 | 371 | 16,400 | 371 |
| 2022-02-04 | 372 | 375 | 369 | 374 | 30,200 | 374 |
| 2022-02-03 | 374 | 378 | 369 | 376 | 50,800 | 376 |
| 2022-02-02 | 363 | 376 | 363 | 374 | 70,000 | 374 |
| 2022-02-01 | 364 | 373 | 362 | 362 | 69,600 | 362 |
| 2022-01-31 | 348 | 364 | 348 | 362 | 47,700 | 362 |
| 2022-01-28 | 355 | 357 | 347 | 352 | 78,100 | 352 |
| 2022-01-27 | 365 | 367 | 351 | 355 | 132,500 | 355 |
| 2022-01-26 | 359 | 371 | 358 | 366 | 55,200 | 366 |
| 2022-01-25 | 375 | 375 | 359 | 360 | 83,000 | 360 |
| 2022-01-24 | 369 | 375 | 366 | 375 | 61,900 | 375 |
| 2022-01-21 | 371 | 377 | 368 | 377 | 41,000 | 377 |
| 2022-01-20 | 368 | 378 | 366 | 374 | 72,100 | 374 |
| 2022-01-19 | 382 | 386 | 368 | 371 | 135,900 | 371 |
| 2022-01-18 | 385 | 393 | 383 | 388 | 40,800 | 388 |
| 2022-01-17 | 385 | 390 | 382 | 385 | 59,400 | 385 |
| 2022-01-14 | 393 | 393 | 382 | 384 | 136,800 | 384 |
| 2022-01-13 | 400 | 401 | 395 | 395 | 34,100 | 395 |
| 2022-01-12 | 405 | 405 | 399 | 401 | 48,400 | 401 |
| 2022-01-11 | 398 | 403 | 387 | 397 | 148,000 | 397 |
| 2022-01-07 | 405 | 416 | 399 | 401 | 146,300 | 401 |
| 2022-01-06 | 401 | 415 | 399 | 405 | 111,000 | 405 |
| 2022-01-05 | 417 | 417 | 400 | 403 | 74,400 | 403 |
| 2022-01-04 | 405 | 418 | 401 | 417 | 97,800 | 417 |
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
