3758 (株)アエリア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 244 | 244 | 230 | 231 | 65,200 | 231 |
| 2025-04-03 | 247 | 248 | 244 | 246 | 26,600 | 246 |
| 2025-04-02 | 250 | 250 | 248 | 249 | 7,300 | 249 |
| 2025-04-01 | 251 | 251 | 248 | 251 | 7,000 | 251 |
| 2025-03-31 | 250 | 251 | 248 | 251 | 19,300 | 251 |
| 2025-03-28 | 255 | 255 | 251 | 251 | 11,800 | 251 |
| 2025-03-27 | 255 | 255 | 252 | 253 | 13,400 | 253 |
| 2025-03-26 | 259 | 259 | 255 | 256 | 24,900 | 256 |
| 2025-03-25 | 251 | 258 | 251 | 257 | 33,700 | 257 |
| 2025-03-24 | 251 | 253 | 249 | 253 | 29,200 | 253 |
| 2025-03-21 | 249 | 252 | 249 | 251 | 7,200 | 251 |
| 2025-03-19 | 248 | 251 | 248 | 249 | 19,100 | 249 |
| 2025-03-18 | 247 | 250 | 247 | 249 | 23,000 | 249 |
| 2025-03-17 | 246 | 249 | 246 | 249 | 59,100 | 249 |
| 2025-03-14 | 248 | 248 | 246 | 248 | 22,400 | 248 |
| 2025-03-13 | 249 | 249 | 247 | 247 | 9,800 | 247 |
| 2025-03-12 | 247 | 249 | 247 | 248 | 8,500 | 248 |
| 2025-03-11 | 249 | 249 | 246 | 247 | 23,400 | 247 |
| 2025-03-10 | 249 | 250 | 249 | 250 | 10,300 | 250 |
| 2025-03-07 | 250 | 251 | 249 | 250 | 8,800 | 250 |
| 2025-03-06 | 252 | 254 | 251 | 253 | 33,300 | 253 |
| 2025-03-05 | 252 | 254 | 250 | 251 | 41,500 | 251 |
| 2025-03-04 | 252 | 253 | 250 | 253 | 31,100 | 253 |
| 2025-03-03 | 253 | 255 | 252 | 252 | 28,100 | 252 |
| 2025-02-28 | 251 | 252 | 250 | 251 | 19,400 | 251 |
| 2025-02-27 | 252 | 254 | 252 | 252 | 15,000 | 252 |
| 2025-02-26 | 255 | 255 | 251 | 251 | 38,400 | 251 |
| 2025-02-25 | 259 | 259 | 255 | 255 | 24,600 | 255 |
| 2025-02-21 | 257 | 258 | 251 | 258 | 30,100 | 258 |
| 2025-02-20 | 263 | 263 | 259 | 259 | 28,300 | 259 |
| 2025-02-19 | 261 | 264 | 259 | 263 | 53,500 | 263 |
| 2025-02-18 | 255 | 263 | 255 | 263 | 60,200 | 263 |
| 2025-02-17 | 255 | 255 | 247 | 252 | 89,400 | 252 |
| 2025-02-14 | 256 | 262 | 253 | 256 | 115,600 | 256 |
| 2025-02-13 | 252 | 257 | 252 | 254 | 47,900 | 254 |
| 2025-02-12 | 258 | 258 | 252 | 253 | 68,500 | 253 |
| 2025-02-10 | 257 | 258 | 256 | 258 | 18,000 | 258 |
| 2025-02-07 | 256 | 258 | 254 | 257 | 25,700 | 257 |
| 2025-02-06 | 252 | 257 | 252 | 257 | 23,000 | 257 |
| 2025-02-05 | 255 | 255 | 255 | 255 | 7,900 | 255 |
| 2025-02-04 | 251 | 256 | 251 | 255 | 17,000 | 255 |
| 2025-02-03 | 254 | 254 | 251 | 251 | 24,200 | 251 |
| 2025-01-31 | 256 | 256 | 252 | 252 | 32,800 | 252 |
| 2025-01-30 | 255 | 258 | 254 | 254 | 27,600 | 254 |
| 2025-01-29 | 255 | 255 | 254 | 255 | 11,900 | 255 |
| 2025-01-28 | 254 | 258 | 254 | 255 | 34,200 | 255 |
| 2025-01-27 | 256 | 257 | 254 | 254 | 33,400 | 254 |
| 2025-01-24 | 250 | 255 | 250 | 255 | 52,700 | 255 |
| 2025-01-23 | 250 | 250 | 246 | 248 | 23,800 | 248 |
| 2025-01-22 | 249 | 251 | 249 | 249 | 16,300 | 249 |
| 2025-01-21 | 249 | 250 | 247 | 249 | 23,800 | 249 |
| 2025-01-20 | 247 | 250 | 246 | 249 | 19,500 | 249 |
| 2025-01-17 | 246 | 248 | 243 | 247 | 25,000 | 247 |
| 2025-01-16 | 252 | 253 | 246 | 246 | 41,800 | 246 |
| 2025-01-15 | 247 | 251 | 247 | 251 | 42,600 | 251 |
| 2025-01-14 | 250 | 251 | 244 | 246 | 53,600 | 246 |
| 2025-01-10 | 248 | 251 | 247 | 248 | 44,100 | 248 |
| 2025-01-09 | 253 | 253 | 247 | 248 | 51,400 | 248 |
| 2025-01-08 | 250 | 255 | 250 | 253 | 33,000 | 253 |
| 2025-01-07 | 250 | 252 | 248 | 250 | 33,900 | 250 |
| 2025-01-06 | 250 | 252 | 246 | 248 | 76,300 | 248 |
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