8912 (株)エリアクエストの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	102	102	101	102	9,300	102
2022-12-29	101	102	101	101	21,000	101
2022-12-28	101	102	100	101	40,300	101
2022-12-27	101	102	101	101	42,200	101
2022-12-26	102	102	101	101	54,900	101
2022-12-23	101	102	101	101	43,000	101
2022-12-22	102	102	101	102	49,300	102
2022-12-21	100	103	99	101	114,600	101
2022-12-20	107	107	100	100	61,600	100
2022-12-19	106	107	106	106	48,400	106
2022-12-16	106	106	105	105	35,300	105
2022-12-15	106	107	105	106	41,100	106
2022-12-14	106	107	105	106	60,800	106
2022-12-13	107	107	106	106	44,400	106
2022-12-12	106	107	106	106	42,200	106
2022-12-09	107	107	106	106	27,300	106
2022-12-08	106	106	106	106	35,800	106
2022-12-07	106	107	106	107	46,500	107
2022-12-06	106	107	106	106	35,100	106
2022-12-05	105	106	105	106	50,300	106
2022-12-02	106	106	105	105	34,500	105
2022-12-01	107	108	106	107	40,100	107
2022-11-30	107	107	106	106	48,600	106
2022-11-29	106	107	106	106	42,400	106
2022-11-28	106	106	105	106	45,700	106
2022-11-25	106	106	105	105	55,800	105
2022-11-24	106	107	105	105	71,200	105
2022-11-22	105	106	105	105	38,600	105
2022-11-21	105	106	105	105	53,400	105
2022-11-18	105	108	105	106	67,300	106
2022-11-17	105	105	104	105	47,000	105
2022-11-16	104	106	104	104	57,600	104
2022-11-15	105	105	103	103	62,800	103
2022-11-14	103	105	102	105	111,500	105
2022-11-11	102	103	102	103	46,800	103
2022-11-10	103	103	102	102	50,500	102
2022-11-09	101	103	100	102	155,300	102
2022-11-08	95	103	94	103	179,900	103
2022-11-07	95	95	94	94	49,600	94
2022-11-04	94	95	94	94	46,100	94
2022-11-02	95	95	94	95	47,200	95
2022-11-01	95	96	94	94	53,200	94
2022-10-31	95	96	95	96	32,000	96
2022-10-28	94	95	94	94	37,600	94
2022-10-27	96	96	94	94	44,200	94
2022-10-26	96	96	95	96	41,000	96
2022-10-25	96	96	95	95	41,100	95
2022-10-24	96	96	95	95	33,400	95
2022-10-21	97	97	95	95	42,200	95
2022-10-20	97	97	96	96	27,700	96
2022-10-19	96	97	96	97	28,900	97
2022-10-18	96	98	95	97	44,800	97
2022-10-17	97	97	96	97	19,000	97
2022-10-14	96	97	96	96	24,000	96
2022-10-13	98	98	96	97	33,300	97
2022-10-12	98	98	97	97	19,700	97
2022-10-11	99	99	98	98	26,200	98
2022-10-07	99	99	99	99	15,700	99
2022-10-06	98	99	98	98	11,000	98
2022-10-05	98	99	98	98	21,100	98
2022-10-04	98	99	98	99	23,600	99
2022-10-03	97	98	97	98	20,600	98
2022-09-30	98	98	97	98	23,900	98
2022-09-29	99	99	97	98	27,300	98
2022-09-28	100	100	97	98	18,800	98
2022-09-27	98	99	98	99	16,900	99
2022-09-26	98	99	98	99	27,500	99
2022-09-22	98	98	98	98	20,000	98
2022-09-21	99	100	98	98	61,600	98
2022-09-20	100	100	99	100	23,900	100
2022-09-16	99	99	98	99	22,100	99
2022-09-15	99	100	98	99	26,600	99
2022-09-14	99	99	98	98	72,500	98
2022-09-13	101	102	100	100	47,700	100
2022-09-12	102	102	101	101	38,000	101
2022-09-09	100	102	100	102	56,400	102
2022-09-08	100	101	100	100	35,100	100
2022-09-07	100	100	100	100	62,100	100
2022-09-06	100	100	99	100	56,000	100
2022-09-05	99	100	99	100	72,100	100
2022-09-02	100	100	99	100	46,200	100
2022-09-01	100	100	99	100	43,400	100
2022-08-31	100	100	99	100	39,800	100
2022-08-30	99	100	99	100	32,900	100
2022-08-29	98	100	98	99	55,200	99
2022-08-26	99	100	99	99	50,000	99
2022-08-25	99	100	98	100	52,700	100
2022-08-24	98	98	98	98	97,000	98
2022-08-23	97	99	97	98	63,200	98
2022-08-22	97	98	97	98	44,300	98
2022-08-19	97	98	97	98	40,600	98
2022-08-18	97	97	97	97	23,000	97
2022-08-17	97	98	96	97	70,500	97
2022-08-16	96	97	96	97	26,000	97
2022-08-15	97	97	95	95	19,200	95
2022-08-12	96	97	96	97	14,800	97
2022-08-10	97	97	96	97	41,000	97
2022-08-09	97	97	96	96	32,300	96
2022-08-08	98	98	97	97	26,000	97
2022-08-05	98	99	98	98	13,400	98
2022-08-04	98	99	98	98	65,500	98
2022-08-03	99	100	98	98	57,200	98
2022-08-02	98	99	98	99	51,200	99
2022-08-01	96	99	95	98	103,500	98
2022-07-29	95	97	95	97	49,400	97
2022-07-28	95	96	95	95	30,600	95
2022-07-27	96	96	94	96	57,200	96
2022-07-26	93	102	91	96	645,000	96
2022-07-25	94	94	92	93	21,700	93
2022-07-22	94	94	94	94	16,100	94
2022-07-21	92	94	92	94	47,400	94
2022-07-20	92	93	92	93	17,600	93
2022-07-19	92	93	91	92	34,500	92
2022-07-15	93	93	92	93	32,200	93
2022-07-14	93	93	92	93	21,400	93
2022-07-13	92	93	92	93	13,400	93
2022-07-12	93	93	91	92	56,200	92
2022-07-11	93	93	92	93	14,600	93
2022-07-08	93	93	92	93	20,800	93
2022-07-07	93	93	92	93	11,500	93
2022-07-06	93	93	92	93	29,500	93
2022-07-05	94	94	93	93	11,400	93
2022-07-04	94	94	93	93	8,400	93
2022-07-01	94	94	93	94	15,300	94
2022-06-30	94	94	93	93	28,100	93
2022-06-29	94	95	94	95	42,300	95
2022-06-28	95	96	94	96	67,400	96
2022-06-27	95	96	95	95	74,200	95
2022-06-24	94	95	94	94	34,100	94
2022-06-23	94	95	94	94	24,900	94
2022-06-22	95	95	94	94	76,400	94
2022-06-21	95	95	94	95	14,400	95
2022-06-20	95	95	94	94	37,500	94
2022-06-17	95	95	94	94	46,100	94
2022-06-16	97	97	96	96	13,400	96
2022-06-15	97	97	96	96	16,300	96
2022-06-14	97	97	96	97	52,700	97
2022-06-13	98	99	98	98	37,900	98
2022-06-10	99	99	98	98	34,900	98
2022-06-09	98	99	98	99	17,200	99
2022-06-08	99	100	98	98	26,700	98
2022-06-07	99	100	98	98	64,600	98
2022-06-06	98	99	98	99	85,400	99
2022-06-03	96	98	96	97	43,500	97
2022-06-02	96	96	96	96	17,700	96
2022-06-01	95	97	95	96	35,400	96
2022-05-31	96	96	95	95	64,100	95
2022-05-30	96	96	95	96	64,700	96
2022-05-27	94	96	94	96	29,400	96
2022-05-26	94	95	94	94	33,900	94
2022-05-25	95	95	93	93	51,000	93
2022-05-24	93	94	93	94	34,000	94
2022-05-23	92	94	92	93	31,600	93
2022-05-20	92	92	92	92	30,200	92
2022-05-19	90	91	90	91	17,300	91
2022-05-18	91	92	91	91	19,300	91
2022-05-17	91	91	90	91	49,600	91
2022-05-16	91	91	90	91	52,700	91
2022-05-13	90	91	90	91	49,800	91
2022-05-12	91	92	90	90	47,000	90
2022-05-11	91	92	91	91	26,100	91
2022-05-10	91	91	91	91	22,300	91
2022-05-09	91	91	91	91	29,200	91
2022-05-06	92	92	91	91	36,300	91
2022-05-02	91	92	90	92	39,000	92
2022-04-28	92	92	91	92	9,400	92
2022-04-27	92	92	91	91	21,400	91
2022-04-26	92	93	91	93	39,800	93
2022-04-25	93	93	91	92	29,200	92
2022-04-22	95	95	93	93	27,300	93
2022-04-21	95	95	94	95	17,600	95
2022-04-20	95	95	94	94	13,800	94
2022-04-19	95	95	94	94	13,800	94
2022-04-18	95	95	94	95	16,500	95
2022-04-15	95	95	94	95	20,500	95
2022-04-14	93	95	93	95	30,100	95
2022-04-13	95	95	93	94	22,200	94
2022-04-12	94	95	94	94	11,100	94
2022-04-11	95	95	95	95	21,800	95
2022-04-08	96	96	95	96	14,200	96
2022-04-07	96	96	95	95	31,900	95
2022-04-06	96	97	95	95	68,700	95
2022-04-05	94	96	94	96	39,000	96
2022-04-04	95	95	94	94	17,700	94
2022-04-01	94	95	94	94	53,000	94
2022-03-31	93	94	92	94	37,400	94
2022-03-30	93	93	92	93	25,400	93
2022-03-29	92	93	91	92	11,200	92
2022-03-28	92	92	91	91	18,400	91
2022-03-25	92	93	91	91	29,600	91
2022-03-24	91	92	90	91	40,100	91
2022-03-23	92	92	90	91	30,300	91
2022-03-22	91	91	91	91	41,600	91
2022-03-18	90	91	90	90	21,800	90
2022-03-17	90	91	90	90	53,300	90
2022-03-16	91	92	90	90	74,500	90
2022-03-15	91	92	91	92	51,600	92
2022-03-14	91	92	91	92	51,700	92
2022-03-11	91	91	90	91	62,700	91
2022-03-10	92	92	90	91	40,900	91
2022-03-09	90	91	90	90	39,100	90
2022-03-08	91	92	90	90	67,900	90
2022-03-07	93	93	91	91	106,700	91
2022-03-04	93	94	93	93	62,900	93
2022-03-03	94	94	93	93	48,700	93
2022-03-02	93	96	93	93	133,500	93
2022-03-01	90	96	90	94	280,900	94
2022-02-28	90	91	88	90	79,200	90
2022-02-25	89	90	89	90	30,200	90
2022-02-24	89	90	88	88	36,500	88
2022-02-22	89	91	89	91	89,500	91
2022-02-21	88	90	88	90	30,700	90
2022-02-18	88	90	88	89	129,200	89
2022-02-17	90	90	88	90	39,300	90
2022-02-16	89	91	88	91	42,600	91
2022-02-15	89	89	87	88	30,700	88
2022-02-14	88	89	87	88	47,600	88
2022-02-10	90	91	89	89	85,800	89
2022-02-09	89	89	88	89	57,100	89
2022-02-08	88	89	88	89	23,700	89
2022-02-07	88	89	88	89	35,000	89
2022-02-04	89	89	88	89	32,700	89
2022-02-03	89	90	88	89	30,100	89
2022-02-02	89	90	88	89	42,800	89
2022-02-01	90	90	89	89	35,200	89
2022-01-31	88	90	88	90	23,300	90
2022-01-28	88	89	88	88	23,600	88
2022-01-27	90	90	88	88	35,300	88
2022-01-26	89	90	88	90	24,700	90
2022-01-25	90	90	88	89	15,800	89
2022-01-24	88	90	88	89	30,100	89
2022-01-21	89	90	88	90	33,100	90
2022-01-20	89	90	88	89	33,300	89
2022-01-19	91	91	88	89	83,100	89
2022-01-18	91	92	90	92	37,100	92
2022-01-17	91	91	90	90	22,900	90
2022-01-14	93	93	91	91	31,000	91
2022-01-13	92	92	91	92	46,100	92
2022-01-12	92	92	92	92	26,900	92
2022-01-11	92	92	90	92	42,000	92
2022-01-07	93	93	91	92	24,200	92
2022-01-06	93	93	92	92	21,800	92
2022-01-05	93	94	93	94	26,100	94
2022-01-04	93	94	93	94	31,200	94

分割・併合履歴： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2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

8912 (株)エリアクエスト の時系列データ [2022年度]

8912 (株)エリアクエストの時系列データ [2022年度]