8912 (株)エリアクエスト 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 | 107 | 108 | 107 | 107 | 6,700 | 107 |
2023-12-28 | 105 | 108 | 105 | 108 | 8,500 | 108 |
2023-12-27 | 107 | 107 | 105 | 106 | 21,800 | 106 |
2023-12-26 | 105 | 107 | 105 | 105 | 17,500 | 105 |
2023-12-25 | 105 | 106 | 105 | 106 | 22,800 | 106 |
2023-12-22 | 106 | 107 | 105 | 106 | 19,100 | 106 |
2023-12-21 | 107 | 108 | 105 | 106 | 48,700 | 106 |
2023-12-20 | 108 | 108 | 106 | 107 | 79,600 | 107 |
2023-12-19 | 107 | 108 | 107 | 107 | 61,200 | 107 |
2023-12-18 | 108 | 108 | 108 | 108 | 34,100 | 108 |
2023-12-15 | 110 | 110 | 108 | 109 | 38,800 | 109 |
2023-12-14 | 111 | 111 | 109 | 110 | 33,500 | 110 |
2023-12-13 | 110 | 111 | 109 | 111 | 25,100 | 111 |
2023-12-12 | 111 | 111 | 110 | 110 | 25,000 | 110 |
2023-12-11 | 110 | 112 | 110 | 111 | 43,100 | 111 |
2023-12-08 | 110 | 111 | 109 | 110 | 43,600 | 110 |
2023-12-07 | 111 | 111 | 110 | 111 | 53,300 | 111 |
2023-12-06 | 109 | 112 | 109 | 112 | 86,800 | 112 |
2023-12-05 | 110 | 110 | 109 | 109 | 55,600 | 109 |
2023-12-04 | 110 | 110 | 109 | 110 | 70,700 | 110 |
2023-12-01 | 110 | 111 | 110 | 110 | 60,400 | 110 |
2023-11-30 | 111 | 111 | 110 | 111 | 70,300 | 111 |
2023-11-29 | 110 | 112 | 109 | 112 | 61,900 | 112 |
2023-11-28 | 109 | 111 | 109 | 111 | 54,600 | 111 |
2023-11-27 | 110 | 111 | 109 | 110 | 32,900 | 110 |
2023-11-24 | 110 | 111 | 110 | 111 | 64,700 | 111 |
2023-11-22 | 110 | 112 | 110 | 112 | 37,200 | 112 |
2023-11-21 | 109 | 111 | 109 | 111 | 51,300 | 111 |
2023-11-20 | 109 | 110 | 107 | 109 | 55,000 | 109 |
2023-11-17 | 110 | 111 | 110 | 110 | 32,200 | 110 |
2023-11-16 | 112 | 112 | 110 | 110 | 35,200 | 110 |
2023-11-15 | 113 | 113 | 110 | 112 | 47,200 | 112 |
2023-11-14 | 112 | 113 | 112 | 113 | 36,100 | 113 |
2023-11-13 | 114 | 114 | 112 | 113 | 33,100 | 113 |
2023-11-10 | 115 | 115 | 113 | 113 | 27,400 | 113 |
2023-11-09 | 115 | 115 | 113 | 115 | 25,200 | 115 |
2023-11-08 | 113 | 115 | 112 | 115 | 32,100 | 115 |
2023-11-07 | 113 | 113 | 113 | 113 | 25,400 | 113 |
2023-11-06 | 114 | 115 | 113 | 113 | 25,400 | 113 |
2023-11-02 | 113 | 114 | 111 | 113 | 64,100 | 113 |
2023-11-01 | 111 | 114 | 111 | 113 | 42,500 | 113 |
2023-10-31 | 113 | 115 | 112 | 114 | 17,800 | 114 |
2023-10-30 | 113 | 115 | 113 | 113 | 10,200 | 113 |
2023-10-27 | 113 | 115 | 113 | 114 | 25,000 | 114 |
2023-10-26 | 115 | 115 | 113 | 113 | 41,700 | 113 |
2023-10-25 | 114 | 116 | 114 | 116 | 31,400 | 116 |
2023-10-24 | 115 | 115 | 113 | 114 | 35,100 | 114 |
2023-10-23 | 117 | 117 | 114 | 115 | 49,500 | 115 |
2023-10-20 | 118 | 118 | 115 | 117 | 100,100 | 117 |
2023-10-19 | 119 | 120 | 118 | 119 | 29,300 | 119 |
2023-10-18 | 117 | 119 | 117 | 119 | 38,200 | 119 |
2023-10-17 | 117 | 118 | 116 | 117 | 32,600 | 117 |
2023-10-16 | 117 | 118 | 115 | 117 | 50,400 | 117 |
2023-10-13 | 120 | 120 | 117 | 118 | 77,100 | 118 |
2023-10-12 | 122 | 123 | 119 | 120 | 121,300 | 120 |
2023-10-11 | 123 | 125 | 123 | 123 | 104,500 | 123 |
2023-10-10 | 123 | 125 | 120 | 123 | 252,800 | 123 |
2023-10-06 | 125 | 129 | 119 | 122 | 1,338,400 | 122 |
2023-10-05 | 118 | 118 | 116 | 117 | 67,900 | 117 |
2023-10-04 | 122 | 122 | 117 | 119 | 70,800 | 119 |
2023-10-03 | 122 | 123 | 122 | 122 | 70,900 | 122 |
2023-10-02 | 122 | 124 | 121 | 123 | 71,000 | 123 |
2023-09-29 | 120 | 122 | 120 | 121 | 39,500 | 121 |
2023-09-28 | 121 | 122 | 120 | 121 | 35,900 | 121 |
2023-09-27 | 120 | 121 | 120 | 120 | 21,800 | 120 |
2023-09-26 | 121 | 121 | 120 | 120 | 28,700 | 120 |
2023-09-25 | 122 | 123 | 121 | 121 | 75,600 | 121 |
2023-09-22 | 122 | 124 | 122 | 123 | 59,000 | 123 |
2023-09-21 | 122 | 123 | 122 | 123 | 55,400 | 123 |
2023-09-20 | 122 | 124 | 121 | 123 | 177,900 | 123 |
2023-09-19 | 120 | 122 | 120 | 122 | 83,900 | 122 |
2023-09-15 | 120 | 121 | 120 | 120 | 86,000 | 120 |
2023-09-14 | 119 | 121 | 119 | 119 | 110,800 | 119 |
2023-09-13 | 118 | 120 | 118 | 119 | 110,100 | 119 |
2023-09-12 | 117 | 120 | 117 | 118 | 112,900 | 118 |
2023-09-11 | 116 | 118 | 116 | 117 | 87,400 | 117 |
2023-09-08 | 117 | 117 | 115 | 116 | 119,100 | 116 |
2023-09-07 | 117 | 118 | 116 | 116 | 295,000 | 116 |
2023-09-06 | 120 | 125 | 117 | 119 | 1,574,800 | 119 |
2023-09-05 | 111 | 111 | 109 | 110 | 40,700 | 110 |
2023-09-04 | 110 | 111 | 109 | 111 | 37,000 | 111 |
2023-09-01 | 109 | 111 | 109 | 110 | 38,800 | 110 |
2023-08-31 | 110 | 110 | 109 | 109 | 31,200 | 109 |
2023-08-30 | 112 | 114 | 109 | 109 | 87,100 | 109 |
2023-08-29 | 114 | 115 | 112 | 112 | 64,100 | 112 |
2023-08-28 | 113 | 115 | 113 | 114 | 108,900 | 114 |
2023-08-25 | 113 | 114 | 112 | 112 | 59,400 | 112 |
2023-08-24 | 112 | 114 | 112 | 113 | 72,100 | 113 |
2023-08-23 | 111 | 113 | 111 | 112 | 105,900 | 112 |
2023-08-22 | 111 | 113 | 111 | 112 | 80,700 | 112 |
2023-08-21 | 110 | 112 | 110 | 111 | 164,800 | 111 |
2023-08-18 | 105 | 110 | 105 | 110 | 125,500 | 110 |
2023-08-17 | 105 | 107 | 105 | 107 | 87,600 | 107 |
2023-08-16 | 104 | 106 | 104 | 105 | 49,400 | 105 |
2023-08-15 | 103 | 106 | 103 | 105 | 77,100 | 105 |
2023-08-14 | 105 | 105 | 103 | 104 | 160,500 | 104 |
2023-08-10 | 106 | 108 | 104 | 104 | 190,700 | 104 |
2023-08-09 | 107 | 107 | 104 | 106 | 92,200 | 106 |
2023-08-08 | 107 | 108 | 105 | 106 | 63,500 | 106 |
2023-08-07 | 104 | 107 | 103 | 107 | 75,300 | 107 |
2023-08-04 | 103 | 104 | 103 | 104 | 56,900 | 104 |
2023-08-03 | 106 | 106 | 103 | 103 | 121,200 | 103 |
2023-08-02 | 107 | 108 | 106 | 106 | 89,500 | 106 |
2023-08-01 | 109 | 109 | 107 | 107 | 50,300 | 107 |
2023-07-31 | 107 | 109 | 107 | 109 | 81,100 | 109 |
2023-07-28 | 110 | 111 | 105 | 107 | 513,400 | 107 |
2023-07-27 | 111 | 112 | 109 | 110 | 178,200 | 110 |
2023-07-26 | 114 | 114 | 108 | 111 | 609,000 | 111 |
2023-07-25 | 114 | 115 | 110 | 115 | 1,206,500 | 115 |
2023-07-24 | 120 | 131 | 115 | 116 | 4,557,900 | 116 |
2023-07-21 | 105 | 122 | 104 | 117 | 7,375,800 | 117 |
2023-07-20 | 100 | 101 | 100 | 100 | 28,800 | 100 |
2023-07-19 | 100 | 100 | 99 | 100 | 25,000 | 100 |
2023-07-18 | 99 | 101 | 99 | 100 | 36,000 | 100 |
2023-07-14 | 99 | 100 | 99 | 99 | 25,800 | 99 |
2023-07-13 | 100 | 100 | 99 | 99 | 41,400 | 99 |
2023-07-12 | 101 | 101 | 100 | 100 | 30,700 | 100 |
2023-07-11 | 100 | 101 | 100 | 101 | 23,800 | 101 |
2023-07-10 | 101 | 101 | 100 | 100 | 17,500 | 100 |
2023-07-07 | 100 | 101 | 100 | 100 | 17,600 | 100 |
2023-07-06 | 100 | 101 | 100 | 101 | 43,100 | 101 |
2023-07-05 | 101 | 101 | 100 | 100 | 65,500 | 100 |
2023-07-04 | 101 | 102 | 100 | 101 | 26,200 | 101 |
2023-07-03 | 100 | 101 | 100 | 101 | 32,500 | 101 |
2023-06-30 | 100 | 101 | 100 | 100 | 20,200 | 100 |
2023-06-29 | 100 | 101 | 99 | 100 | 49,800 | 100 |
2023-06-28 | 102 | 102 | 100 | 101 | 145,100 | 101 |
2023-06-27 | 103 | 103 | 101 | 101 | 26,300 | 101 |
2023-06-26 | 102 | 103 | 102 | 102 | 31,500 | 102 |
2023-06-23 | 102 | 103 | 101 | 102 | 40,100 | 102 |
2023-06-22 | 102 | 103 | 102 | 102 | 14,300 | 102 |
2023-06-21 | 102 | 103 | 102 | 102 | 19,800 | 102 |
2023-06-20 | 102 | 103 | 101 | 102 | 22,900 | 102 |
2023-06-19 | 102 | 102 | 101 | 102 | 55,600 | 102 |
2023-06-16 | 103 | 103 | 101 | 102 | 28,200 | 102 |
2023-06-15 | 102 | 103 | 101 | 102 | 40,800 | 102 |
2023-06-14 | 102 | 102 | 101 | 102 | 22,700 | 102 |
2023-06-13 | 102 | 103 | 101 | 101 | 30,300 | 101 |
2023-06-12 | 102 | 102 | 101 | 102 | 33,000 | 102 |
2023-06-09 | 101 | 102 | 101 | 101 | 41,000 | 101 |
2023-06-08 | 102 | 102 | 101 | 101 | 27,900 | 101 |
2023-06-07 | 102 | 103 | 101 | 101 | 34,500 | 101 |
2023-06-06 | 102 | 103 | 102 | 103 | 22,800 | 103 |
2023-06-05 | 102 | 103 | 102 | 103 | 34,900 | 103 |
2023-06-02 | 102 | 102 | 101 | 102 | 23,000 | 102 |
2023-06-01 | 102 | 103 | 101 | 102 | 27,600 | 102 |
2023-05-31 | 101 | 102 | 101 | 102 | 44,900 | 102 |
2023-05-30 | 101 | 102 | 100 | 100 | 38,600 | 100 |
2023-05-29 | 101 | 102 | 100 | 102 | 27,600 | 102 |
2023-05-26 | 102 | 102 | 100 | 100 | 49,000 | 100 |
2023-05-25 | 101 | 102 | 101 | 102 | 24,400 | 102 |
2023-05-24 | 101 | 102 | 100 | 101 | 23,000 | 101 |
2023-05-23 | 101 | 102 | 101 | 101 | 34,000 | 101 |
2023-05-22 | 101 | 102 | 101 | 102 | 19,100 | 102 |
2023-05-19 | 101 | 102 | 100 | 101 | 42,000 | 101 |
2023-05-18 | 102 | 102 | 100 | 100 | 46,700 | 100 |
2023-05-17 | 101 | 101 | 100 | 101 | 45,600 | 101 |
2023-05-16 | 102 | 102 | 100 | 102 | 82,000 | 102 |
2023-05-15 | 102 | 103 | 101 | 102 | 33,800 | 102 |
2023-05-12 | 102 | 103 | 101 | 103 | 49,600 | 103 |
2023-05-11 | 101 | 104 | 101 | 102 | 195,800 | 102 |
2023-05-10 | 100 | 101 | 99 | 100 | 45,100 | 100 |
2023-05-09 | 102 | 103 | 96 | 100 | 169,800 | 100 |
2023-05-08 | 101 | 102 | 101 | 102 | 36,500 | 102 |
2023-05-02 | 102 | 102 | 101 | 101 | 49,600 | 101 |
2023-05-01 | 102 | 102 | 101 | 102 | 22,300 | 102 |
2023-04-28 | 101 | 103 | 101 | 102 | 38,500 | 102 |
2023-04-27 | 101 | 102 | 100 | 101 | 46,000 | 101 |
2023-04-26 | 101 | 102 | 100 | 101 | 40,800 | 101 |
2023-04-25 | 103 | 103 | 101 | 101 | 35,500 | 101 |
2023-04-24 | 101 | 103 | 101 | 102 | 64,400 | 102 |
2023-04-21 | 103 | 104 | 102 | 103 | 55,500 | 103 |
2023-04-20 | 103 | 104 | 103 | 103 | 22,300 | 103 |
2023-04-19 | 103 | 104 | 103 | 103 | 29,100 | 103 |
2023-04-18 | 103 | 104 | 103 | 103 | 29,300 | 103 |
2023-04-17 | 104 | 104 | 103 | 103 | 19,700 | 103 |
2023-04-14 | 104 | 105 | 103 | 103 | 27,000 | 103 |
2023-04-13 | 104 | 104 | 103 | 104 | 17,000 | 104 |
2023-04-12 | 104 | 104 | 103 | 103 | 34,900 | 103 |
2023-04-11 | 103 | 107 | 102 | 104 | 94,600 | 104 |
2023-04-10 | 102 | 103 | 101 | 102 | 18,600 | 102 |
2023-04-07 | 102 | 103 | 101 | 101 | 24,300 | 101 |
2023-04-06 | 102 | 103 | 102 | 103 | 17,400 | 103 |
2023-04-05 | 102 | 103 | 102 | 102 | 23,400 | 102 |
2023-04-04 | 101 | 103 | 101 | 102 | 39,800 | 102 |
2023-04-03 | 101 | 102 | 101 | 101 | 22,500 | 101 |
2023-03-31 | 102 | 102 | 101 | 101 | 25,900 | 101 |
2023-03-30 | 101 | 102 | 100 | 102 | 11,400 | 102 |
2023-03-29 | 101 | 102 | 101 | 101 | 12,200 | 101 |
2023-03-28 | 101 | 102 | 101 | 101 | 16,100 | 101 |
2023-03-27 | 102 | 102 | 101 | 101 | 12,900 | 101 |
2023-03-24 | 102 | 102 | 101 | 102 | 22,700 | 102 |
2023-03-23 | 103 | 103 | 102 | 103 | 11,000 | 103 |
2023-03-22 | 103 | 103 | 102 | 102 | 23,900 | 102 |
2023-03-20 | 102 | 103 | 102 | 103 | 20,900 | 103 |
2023-03-17 | 102 | 103 | 102 | 103 | 93,700 | 103 |
2023-03-16 | 103 | 104 | 102 | 103 | 40,800 | 103 |
2023-03-15 | 106 | 106 | 103 | 105 | 79,200 | 105 |
2023-03-14 | 105 | 108 | 105 | 105 | 54,500 | 105 |
2023-03-13 | 107 | 107 | 102 | 106 | 142,700 | 106 |
2023-03-10 | 107 | 108 | 107 | 107 | 51,700 | 107 |
2023-03-09 | 106 | 108 | 106 | 107 | 59,100 | 107 |
2023-03-08 | 107 | 107 | 104 | 107 | 196,800 | 107 |
2023-03-07 | 108 | 109 | 107 | 108 | 107,600 | 108 |
2023-03-06 | 109 | 109 | 108 | 108 | 62,500 | 108 |
2023-03-03 | 109 | 110 | 107 | 108 | 164,200 | 108 |
2023-03-02 | 108 | 111 | 107 | 108 | 251,600 | 108 |
2023-03-01 | 105 | 116 | 104 | 109 | 915,100 | 109 |
2023-02-28 | 105 | 106 | 104 | 106 | 137,700 | 106 |
2023-02-27 | 103 | 106 | 103 | 105 | 253,400 | 105 |
2023-02-24 | 106 | 106 | 102 | 104 | 735,500 | 104 |
2023-02-22 | 101 | 121 | 100 | 107 | 6,091,100 | 107 |
2023-02-21 | 98 | 99 | 98 | 99 | 37,900 | 99 |
2023-02-20 | 99 | 100 | 97 | 97 | 47,100 | 97 |
2023-02-17 | 98 | 100 | 98 | 99 | 132,700 | 99 |
2023-02-16 | 97 | 98 | 97 | 98 | 37,000 | 98 |
2023-02-15 | 96 | 97 | 96 | 97 | 21,700 | 97 |
2023-02-14 | 95 | 97 | 95 | 95 | 57,400 | 95 |
2023-02-13 | 98 | 98 | 95 | 96 | 83,800 | 96 |
2023-02-10 | 99 | 101 | 97 | 97 | 131,500 | 97 |
2023-02-09 | 97 | 98 | 97 | 97 | 19,200 | 97 |
2023-02-08 | 98 | 98 | 97 | 97 | 22,900 | 97 |
2023-02-07 | 98 | 98 | 97 | 98 | 17,000 | 98 |
2023-02-06 | 98 | 99 | 97 | 97 | 23,100 | 97 |
2023-02-03 | 98 | 99 | 98 | 98 | 31,000 | 98 |
2023-02-02 | 99 | 99 | 98 | 99 | 10,200 | 99 |
2023-02-01 | 99 | 100 | 98 | 99 | 26,300 | 99 |
2023-01-31 | 99 | 99 | 98 | 99 | 9,600 | 99 |
2023-01-30 | 98 | 99 | 98 | 99 | 15,300 | 99 |
2023-01-27 | 99 | 99 | 98 | 98 | 8,400 | 98 |
2023-01-26 | 99 | 99 | 98 | 99 | 10,000 | 99 |
2023-01-25 | 99 | 99 | 98 | 99 | 18,900 | 99 |
2023-01-24 | 99 | 99 | 98 | 98 | 16,200 | 98 |
2023-01-23 | 99 | 99 | 98 | 99 | 25,500 | 99 |
2023-01-20 | 99 | 99 | 98 | 99 | 12,400 | 99 |
2023-01-19 | 98 | 99 | 97 | 99 | 17,500 | 99 |
2023-01-18 | 99 | 99 | 98 | 98 | 21,500 | 98 |
2023-01-17 | 99 | 100 | 98 | 99 | 26,200 | 99 |
2023-01-16 | 100 | 100 | 99 | 99 | 48,700 | 99 |
2023-01-13 | 102 | 102 | 101 | 101 | 6,400 | 101 |
2023-01-12 | 102 | 102 | 101 | 101 | 10,100 | 101 |
2023-01-11 | 101 | 102 | 101 | 101 | 8,900 | 101 |
2023-01-10 | 101 | 102 | 100 | 102 | 18,200 | 102 |
2023-01-06 | 101 | 101 | 100 | 101 | 13,500 | 101 |
2023-01-05 | 100 | 101 | 100 | 101 | 16,200 | 101 |
2023-01-04 | 101 | 102 | 100 | 101 | 26,100 | 101 |
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