3758 (株)アエリアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	299	300	299	299	32,600	299
2023-12-28	298	302	296	301	90,600	301
2023-12-27	300	303	298	303	264,700	303
2023-12-26	303	303	298	300	69,900	300
2023-12-25	302	304	298	300	87,500	300
2023-12-22	306	307	299	302	191,500	302
2023-12-21	299	303	299	302	50,800	302
2023-12-20	300	304	298	302	89,500	302
2023-12-19	299	300	297	299	61,300	299
2023-12-18	298	300	296	299	53,600	299
2023-12-15	299	299	297	298	32,900	298
2023-12-14	298	299	297	299	50,000	299
2023-12-13	297	298	296	298	135,200	298
2023-12-12	300	301	297	297	169,200	297
2023-12-11	301	301	297	299	163,000	299
2023-12-08	300	303	296	297	315,800	297
2023-12-07	304	304	301	302	39,100	302
2023-12-06	302	305	301	303	55,800	303
2023-12-05	303	303	301	301	32,100	301
2023-12-04	303	304	300	302	75,700	302
2023-12-01	307	307	303	303	33,100	303
2023-11-30	306	307	303	304	31,900	304
2023-11-29	305	307	305	307	64,400	307
2023-11-28	306	307	305	305	23,600	305
2023-11-27	308	308	305	306	40,400	306
2023-11-24	307	308	305	307	45,700	307
2023-11-22	304	307	303	305	106,600	305
2023-11-21	304	305	301	302	166,800	302
2023-11-20	301	308	300	302	447,600	302
2023-11-17	300	303	298	301	152,200	301
2023-11-16	311	313	302	303	163,300	303
2023-11-15	310	323	307	312	446,000	312
2023-11-14	338	340	335	335	82,400	335
2023-11-13	337	341	336	338	34,900	338
2023-11-10	335	339	333	336	32,500	336
2023-11-09	336	336	330	336	15,500	336
2023-11-08	336	342	333	334	54,500	334
2023-11-07	334	337	334	334	31,400	334
2023-11-06	328	342	328	334	90,500	334
2023-11-02	320	325	319	325	66,400	325
2023-11-01	319	320	315	319	56,600	319
2023-10-31	315	319	311	318	157,500	318
2023-10-30	319	322	314	314	123,400	314
2023-10-27	322	324	320	323	62,900	323
2023-10-26	329	330	320	324	73,400	324
2023-10-25	332	335	329	334	38,900	334
2023-10-24	327	330	320	330	200,800	330
2023-10-23	333	333	327	327	47,700	327
2023-10-20	331	336	330	334	38,300	334
2023-10-19	334	335	332	335	20,600	335
2023-10-18	339	339	334	337	18,700	337
2023-10-17	336	337	334	337	111,300	337
2023-10-16	337	338	330	330	115,400	330
2023-10-13	347	349	340	340	77,000	340
2023-10-12	344	349	344	349	52,400	349
2023-10-11	347	347	343	344	40,600	344
2023-10-10	341	347	341	347	53,900	347
2023-10-06	341	342	338	340	28,000	340
2023-10-05	336	342	336	339	42,700	339
2023-10-04	337	341	333	334	176,300	334
2023-10-03	355	355	341	341	280,900	341
2023-10-02	362	363	355	358	93,200	358
2023-09-29	365	365	360	361	36,800	361
2023-09-28	366	367	363	364	39,100	364
2023-09-27	365	366	364	366	30,000	366
2023-09-26	365	367	364	367	27,600	367
2023-09-25	361	367	361	363	52,900	363
2023-09-22	362	363	357	361	102,000	361
2023-09-21	363	364	361	361	21,000	361
2023-09-20	366	367	363	366	38,800	366
2023-09-19	367	367	364	366	28,100	366
2023-09-15	367	367	365	367	40,200	367
2023-09-14	367	369	365	369	47,800	369
2023-09-13	361	368	361	368	51,200	368
2023-09-12	362	364	359	360	72,100	360
2023-09-11	373	378	356	359	284,500	359
2023-09-08	377	378	373	373	78,400	373
2023-09-07	382	382	378	378	60,900	378
2023-09-06	380	383	379	381	43,700	381
2023-09-05	376	380	376	378	41,900	378
2023-09-04	376	380	374	377	74,800	377
2023-09-01	372	375	371	373	102,900	373
2023-08-31	370	373	370	371	25,100	371
2023-08-30	372	375	368	370	120,000	370
2023-08-29	371	373	369	371	59,200	371
2023-08-28	368	370	368	370	41,100	370
2023-08-25	368	369	367	367	76,300	367
2023-08-24	374	376	369	369	63,800	369
2023-08-23	373	374	370	374	44,600	374
2023-08-22	370	373	368	373	47,600	373
2023-08-21	366	374	366	369	143,100	369
2023-08-18	359	368	358	364	215,500	364
2023-08-17	365	365	355	359	331,800	359
2023-08-16	372	372	367	368	284,400	368
2023-08-15	388	389	369	374	979,300	374
2023-08-14	424	425	417	420	203,000	420
2023-08-10	425	426	423	425	76,600	425
2023-08-09	424	426	420	426	55,500	426
2023-08-08	424	428	422	426	74,600	426
2023-08-07	419	422	413	421	80,000	421
2023-08-04	417	422	417	420	45,800	420
2023-08-03	416	421	416	419	63,600	419
2023-08-02	420	425	415	415	92,500	415
2023-08-01	420	420	417	418	46,300	418
2023-07-31	417	422	416	418	83,700	418
2023-07-28	415	416	412	413	72,600	413
2023-07-27	414	418	414	418	61,000	418
2023-07-26	416	417	414	417	30,400	417
2023-07-25	415	421	414	415	93,600	415
2023-07-24	408	413	408	412	33,500	412
2023-07-21	409	411	407	408	67,100	408
2023-07-20	409	412	408	409	30,900	409
2023-07-19	412	413	408	409	32,700	409
2023-07-18	406	414	406	408	61,200	408
2023-07-14	411	413	406	407	61,800	407
2023-07-13	401	409	401	409	50,400	409
2023-07-12	403	407	402	402	50,800	402
2023-07-11	404	407	401	406	59,700	406
2023-07-10	404	407	402	404	35,800	404
2023-07-07	405	408	400	404	68,700	404
2023-07-06	409	409	405	406	67,900	406
2023-07-05	408	410	406	410	38,900	410
2023-07-04	406	409	404	406	51,300	406
2023-07-03	405	409	405	407	34,300	407
2023-06-30	403	406	399	404	48,600	404
2023-06-29	403	409	403	405	73,500	405
2023-06-28	397	407	397	404	41,500	404
2023-06-27	401	403	397	400	75,900	400
2023-06-26	412	412	405	405	41,300	405
2023-06-23	415	418	404	412	67,400	412
2023-06-22	415	421	412	414	119,200	414
2023-06-21	417	421	415	415	60,500	415
2023-06-20	416	419	414	419	85,600	419
2023-06-19	414	429	412	418	171,100	418
2023-06-16	402	414	402	414	81,100	414
2023-06-15	402	406	398	403	89,700	403
2023-06-14	411	411	401	402	170,700	402
2023-06-13	417	417	412	412	81,900	412
2023-06-12	419	419	416	416	48,100	416
2023-06-09	418	421	417	419	35,400	419
2023-06-08	421	424	414	416	92,000	416
2023-06-07	419	426	413	417	193,500	417
2023-06-06	414	419	408	416	102,500	416
2023-06-05	417	418	411	414	145,600	414
2023-06-02	411	417	404	405	132,600	405
2023-06-01	411	413	408	410	36,900	410
2023-05-31	410	417	405	411	96,800	411
2023-05-30	406	414	404	410	80,700	410
2023-05-29	405	405	398	404	34,300	404
2023-05-26	407	407	398	398	32,500	398
2023-05-25	408	409	400	409	21,200	409
2023-05-24	398	411	396	408	48,600	408
2023-05-23	408	413	399	399	62,100	399
2023-05-22	406	413	405	410	38,300	410
2023-05-19	401	408	399	405	78,400	405
2023-05-18	404	407	397	401	84,900	401
2023-05-17	410	411	398	407	146,100	407
2023-05-16	420	420	397	415	607,500	415
2023-05-15	376	382	375	382	78,700	382
2023-05-12	376	377	373	376	27,200	376
2023-05-11	375	379	372	374	16,500	374
2023-05-10	379	382	371	373	32,000	373
2023-05-09	370	384	370	376	78,900	376
2023-05-08	374	374	365	371	59,300	371
2023-05-02	373	373	369	372	20,100	372
2023-05-01	377	377	371	375	27,600	375
2023-04-28	367	377	367	375	62,000	375
2023-04-27	363	370	362	366	19,400	366
2023-04-26	365	365	361	363	52,800	363
2023-04-25	371	371	364	365	30,700	365
2023-04-24	369	371	364	366	57,300	366
2023-04-21	374	374	367	369	56,600	369
2023-04-20	374	377	373	373	29,500	373
2023-04-19	379	379	374	376	38,700	376
2023-04-18	377	381	376	377	70,200	377
2023-04-17	379	379	373	374	35,800	374
2023-04-14	373	377	371	374	60,700	374
2023-04-13	376	378	374	375	58,800	375
2023-04-12	381	385	379	379	20,800	379
2023-04-11	382	386	380	383	40,200	383
2023-04-10	377	383	375	383	41,600	383
2023-04-07	375	376	371	374	24,900	374
2023-04-06	375	376	372	374	22,900	374
2023-04-05	380	380	373	378	49,300	378
2023-04-04	381	382	377	382	45,000	382
2023-04-03	382	385	378	380	36,300	380
2023-03-31	382	387	381	384	20,500	384
2023-03-30	382	385	381	382	14,000	382
2023-03-29	383	386	382	385	7,000	385
2023-03-28	387	388	380	381	20,400	381
2023-03-27	391	394	385	386	29,100	386
2023-03-24	393	393	386	390	25,200	390
2023-03-23	388	393	385	391	27,000	391
2023-03-22	382	389	381	388	47,700	388
2023-03-20	385	386	374	375	64,900	375
2023-03-17	379	391	375	388	59,300	388
2023-03-16	374	376	368	375	41,400	375
2023-03-15	381	384	376	379	36,900	379
2023-03-14	383	384	374	376	120,800	376
2023-03-13	390	397	377	383	143,500	383
2023-03-10	407	408	401	401	75,300	401
2023-03-09	410	415	404	415	44,400	415
2023-03-08	409	414	409	410	38,200	410
2023-03-07	416	416	407	409	43,100	409
2023-03-06	423	423	409	413	120,900	413
2023-03-03	410	422	409	418	162,700	418
2023-03-02	411	411	397	404	48,500	404
2023-03-01	413	413	408	411	50,700	411
2023-02-28	410	419	410	415	131,400	415
2023-02-27	406	413	401	410	135,400	410
2023-02-24	390	409	388	406	374,200	406
2023-02-22	386	388	382	388	35,600	388
2023-02-21	394	394	389	389	16,800	389
2023-02-20	394	394	387	390	27,400	390
2023-02-17	382	395	382	393	93,600	393
2023-02-16	382	387	380	382	40,700	382
2023-02-15	380	388	376	386	92,100	386
2023-02-14	382	382	376	381	29,500	381
2023-02-13	384	384	378	380	41,600	380
2023-02-10	385	389	383	385	24,300	385
2023-02-09	385	390	381	385	27,300	385
2023-02-08	380	389	379	386	52,300	386
2023-02-07	377	380	375	380	12,400	380
2023-02-06	375	377	372	374	32,900	374
2023-02-03	379	379	377	377	20,800	377
2023-02-02	377	381	376	381	25,900	381
2023-02-01	378	382	377	377	24,800	377
2023-01-31	378	382	376	377	41,300	377
2023-01-30	382	383	379	380	18,300	380
2023-01-27	380	384	380	382	16,100	382
2023-01-26	380	384	380	381	11,100	381
2023-01-25	383	384	379	380	33,600	380
2023-01-24	383	385	380	380	42,800	380
2023-01-23	383	385	379	382	40,600	382
2023-01-20	379	382	373	382	37,900	382
2023-01-19	376	380	375	377	24,100	377
2023-01-18	373	382	371	380	46,300	380
2023-01-17	370	373	370	370	31,200	370
2023-01-16	372	376	369	369	26,600	369
2023-01-13	376	376	371	371	27,900	371
2023-01-12	381	381	371	375	67,000	375
2023-01-11	377	382	376	379	53,700	379
2023-01-10	375	377	368	373	68,300	373
2023-01-06	367	372	364	368	73,800	368
2023-01-05	375	376	368	368	138,100	368
2023-01-04	387	387	375	375	135,600	375

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 [2023年度]

3758 (株)アエリアの時系列データ [2023年度]