3758 (株)アエリア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 246 | 252 | 245 | 250 | 73,200 | 250 |
| 2024-12-27 | 245 | 247 | 242 | 245 | 82,100 | 245 |
| 2024-12-26 | 254 | 254 | 248 | 250 | 114,900 | 250 |
| 2024-12-25 | 255 | 255 | 251 | 251 | 87,500 | 251 |
| 2024-12-24 | 254 | 255 | 250 | 253 | 96,000 | 253 |
| 2024-12-23 | 256 | 258 | 255 | 256 | 61,500 | 256 |
| 2024-12-20 | 258 | 260 | 255 | 256 | 54,600 | 256 |
| 2024-12-19 | 258 | 259 | 257 | 257 | 46,500 | 257 |
| 2024-12-18 | 259 | 260 | 257 | 258 | 30,100 | 258 |
| 2024-12-17 | 260 | 263 | 257 | 257 | 77,000 | 257 |
| 2024-12-16 | 263 | 266 | 260 | 261 | 111,200 | 261 |
| 2024-12-13 | 261 | 263 | 260 | 263 | 47,800 | 263 |
| 2024-12-12 | 260 | 261 | 259 | 261 | 57,000 | 261 |
| 2024-12-11 | 261 | 262 | 259 | 261 | 84,300 | 261 |
| 2024-12-10 | 261 | 262 | 260 | 262 | 32,700 | 262 |
| 2024-12-09 | 258 | 261 | 257 | 261 | 49,400 | 261 |
| 2024-12-06 | 257 | 260 | 255 | 258 | 36,500 | 258 |
| 2024-12-05 | 260 | 261 | 258 | 259 | 31,000 | 259 |
| 2024-12-04 | 259 | 262 | 259 | 260 | 22,600 | 260 |
| 2024-12-03 | 261 | 262 | 260 | 262 | 31,000 | 262 |
| 2024-12-02 | 259 | 263 | 257 | 263 | 35,400 | 263 |
| 2024-11-29 | 261 | 262 | 258 | 258 | 34,400 | 258 |
| 2024-11-28 | 261 | 263 | 260 | 261 | 22,600 | 261 |
| 2024-11-27 | 263 | 263 | 259 | 260 | 25,900 | 260 |
| 2024-11-26 | 260 | 263 | 259 | 263 | 17,900 | 263 |
| 2024-11-25 | 263 | 263 | 258 | 262 | 45,800 | 262 |
| 2024-11-22 | 254 | 259 | 254 | 259 | 30,400 | 259 |
| 2024-11-21 | 260 | 260 | 255 | 256 | 21,600 | 256 |
| 2024-11-20 | 261 | 263 | 256 | 257 | 47,900 | 257 |
| 2024-11-19 | 256 | 260 | 256 | 260 | 24,100 | 260 |
| 2024-11-18 | 252 | 258 | 252 | 258 | 40,300 | 258 |
| 2024-11-15 | 261 | 261 | 251 | 255 | 130,200 | 255 |
| 2024-11-14 | 254 | 264 | 254 | 258 | 76,900 | 258 |
| 2024-11-13 | 258 | 259 | 253 | 256 | 63,900 | 256 |
| 2024-11-12 | 260 | 262 | 260 | 261 | 15,700 | 261 |
| 2024-11-11 | 265 | 265 | 260 | 261 | 9,900 | 261 |
| 2024-11-08 | 260 | 264 | 260 | 264 | 26,100 | 264 |
| 2024-11-07 | 259 | 263 | 255 | 262 | 37,600 | 262 |
| 2024-11-06 | 259 | 260 | 256 | 258 | 36,000 | 258 |
| 2024-11-05 | 264 | 264 | 258 | 259 | 22,000 | 259 |
| 2024-11-01 | 259 | 263 | 259 | 262 | 36,300 | 262 |
| 2024-10-31 | 261 | 263 | 256 | 263 | 46,200 | 263 |
| 2024-10-30 | 254 | 265 | 254 | 261 | 93,700 | 261 |
| 2024-10-29 | 255 | 257 | 252 | 253 | 53,500 | 253 |
| 2024-10-28 | 253 | 256 | 253 | 255 | 21,700 | 255 |
| 2024-10-25 | 257 | 257 | 252 | 253 | 40,400 | 253 |
| 2024-10-24 | 254 | 255 | 254 | 254 | 14,200 | 254 |
| 2024-10-23 | 254 | 255 | 254 | 254 | 10,200 | 254 |
| 2024-10-22 | 257 | 257 | 253 | 256 | 43,200 | 256 |
| 2024-10-21 | 262 | 262 | 256 | 257 | 54,200 | 257 |
| 2024-10-18 | 260 | 262 | 260 | 261 | 28,400 | 261 |
| 2024-10-17 | 258 | 261 | 258 | 260 | 23,600 | 260 |
| 2024-10-16 | 256 | 259 | 256 | 258 | 20,600 | 258 |
| 2024-10-15 | 260 | 260 | 256 | 257 | 35,700 | 257 |
| 2024-10-11 | 260 | 262 | 260 | 260 | 15,000 | 260 |
| 2024-10-10 | 263 | 263 | 255 | 260 | 30,300 | 260 |
| 2024-10-09 | 262 | 263 | 261 | 262 | 37,600 | 262 |
| 2024-10-08 | 264 | 264 | 258 | 260 | 46,900 | 260 |
| 2024-10-07 | 266 | 266 | 262 | 263 | 27,500 | 263 |
| 2024-10-04 | 263 | 267 | 262 | 266 | 30,600 | 266 |
| 2024-10-03 | 263 | 264 | 262 | 264 | 44,200 | 264 |
| 2024-10-02 | 257 | 262 | 256 | 261 | 42,600 | 261 |
| 2024-10-01 | 255 | 258 | 255 | 257 | 49,300 | 257 |
| 2024-09-30 | 263 | 263 | 252 | 255 | 71,500 | 255 |
| 2024-09-27 | 262 | 266 | 261 | 265 | 34,300 | 265 |
| 2024-09-26 | 259 | 264 | 258 | 262 | 41,400 | 262 |
| 2024-09-25 | 263 | 263 | 258 | 258 | 28,800 | 258 |
| 2024-09-24 | 268 | 269 | 260 | 260 | 50,600 | 260 |
| 2024-09-20 | 268 | 269 | 265 | 266 | 40,300 | 266 |
| 2024-09-19 | 263 | 268 | 263 | 267 | 22,500 | 267 |
| 2024-09-18 | 262 | 264 | 260 | 262 | 32,300 | 262 |
| 2024-09-17 | 271 | 271 | 258 | 261 | 54,400 | 261 |
| 2024-09-13 | 265 | 270 | 265 | 267 | 78,900 | 267 |
| 2024-09-12 | 259 | 266 | 259 | 264 | 53,500 | 264 |
| 2024-09-11 | 259 | 260 | 254 | 257 | 62,300 | 257 |
| 2024-09-10 | 257 | 259 | 257 | 259 | 26,700 | 259 |
| 2024-09-09 | 254 | 257 | 248 | 255 | 73,300 | 255 |
| 2024-09-06 | 256 | 260 | 256 | 257 | 107,600 | 257 |
| 2024-09-05 | 259 | 261 | 256 | 257 | 130,800 | 257 |
| 2024-09-04 | 263 | 263 | 255 | 260 | 101,000 | 260 |
| 2024-09-03 | 265 | 268 | 262 | 264 | 61,500 | 264 |
| 2024-09-02 | 271 | 271 | 263 | 263 | 68,100 | 263 |
| 2024-08-30 | 271 | 271 | 268 | 269 | 43,100 | 269 |
| 2024-08-29 | 270 | 270 | 266 | 266 | 69,700 | 266 |
| 2024-08-28 | 268 | 275 | 266 | 271 | 147,900 | 271 |
| 2024-08-27 | 269 | 272 | 267 | 268 | 76,100 | 268 |
| 2024-08-26 | 264 | 270 | 262 | 267 | 101,400 | 267 |
| 2024-08-23 | 265 | 265 | 259 | 264 | 47,700 | 264 |
| 2024-08-22 | 264 | 266 | 259 | 265 | 32,900 | 265 |
| 2024-08-21 | 262 | 265 | 260 | 264 | 59,500 | 264 |
| 2024-08-20 | 257 | 267 | 257 | 264 | 75,400 | 264 |
| 2024-08-19 | 259 | 264 | 257 | 257 | 92,300 | 257 |
| 2024-08-16 | 256 | 262 | 254 | 254 | 90,700 | 254 |
| 2024-08-15 | 239 | 262 | 237 | 256 | 257,400 | 256 |
| 2024-08-14 | 249 | 258 | 246 | 256 | 157,700 | 256 |
| 2024-08-13 | 240 | 251 | 240 | 251 | 125,300 | 251 |
| 2024-08-09 | 237 | 241 | 233 | 236 | 137,100 | 236 |
| 2024-08-08 | 227 | 237 | 227 | 231 | 113,800 | 231 |
| 2024-08-07 | 222 | 241 | 222 | 231 | 239,500 | 231 |
| 2024-08-06 | 222 | 232 | 220 | 228 | 265,500 | 228 |
| 2024-08-05 | 255 | 259 | 200 | 209 | 939,500 | 209 |
| 2024-08-02 | 279 | 281 | 265 | 267 | 407,300 | 267 |
| 2024-08-01 | 292 | 294 | 283 | 287 | 135,900 | 287 |
| 2024-07-31 | 290 | 294 | 287 | 291 | 111,100 | 291 |
| 2024-07-30 | 294 | 295 | 290 | 291 | 83,800 | 291 |
| 2024-07-29 | 296 | 296 | 293 | 293 | 109,800 | 293 |
| 2024-07-26 | 294 | 295 | 291 | 292 | 41,400 | 292 |
| 2024-07-25 | 301 | 301 | 292 | 293 | 176,200 | 293 |
| 2024-07-24 | 305 | 309 | 300 | 300 | 82,800 | 300 |
| 2024-07-23 | 300 | 304 | 297 | 302 | 141,800 | 302 |
| 2024-07-22 | 302 | 302 | 297 | 298 | 125,200 | 298 |
| 2024-07-19 | 306 | 306 | 301 | 302 | 76,800 | 302 |
| 2024-07-18 | 307 | 311 | 306 | 306 | 60,400 | 306 |
| 2024-07-17 | 310 | 312 | 307 | 309 | 103,100 | 309 |
| 2024-07-16 | 308 | 310 | 305 | 310 | 46,700 | 310 |
| 2024-07-12 | 305 | 311 | 305 | 307 | 42,800 | 307 |
| 2024-07-11 | 305 | 309 | 305 | 308 | 33,900 | 308 |
| 2024-07-10 | 308 | 308 | 301 | 305 | 118,300 | 305 |
| 2024-07-09 | 310 | 311 | 308 | 311 | 58,500 | 311 |
| 2024-07-08 | 314 | 315 | 311 | 313 | 52,000 | 313 |
| 2024-07-05 | 316 | 316 | 311 | 314 | 38,000 | 314 |
| 2024-07-04 | 322 | 323 | 315 | 316 | 87,200 | 316 |
| 2024-07-03 | 326 | 326 | 320 | 320 | 77,800 | 320 |
| 2024-07-02 | 325 | 332 | 321 | 326 | 323,300 | 326 |
| 2024-07-01 | 319 | 332 | 316 | 319 | 324,700 | 319 |
| 2024-06-28 | 319 | 321 | 311 | 316 | 122,200 | 316 |
| 2024-06-27 | 314 | 320 | 314 | 320 | 50,800 | 320 |
| 2024-06-26 | 323 | 324 | 309 | 318 | 291,000 | 318 |
| 2024-06-25 | 318 | 322 | 315 | 322 | 97,800 | 322 |
| 2024-06-24 | 314 | 318 | 313 | 316 | 87,500 | 316 |
| 2024-06-21 | 312 | 319 | 310 | 316 | 164,900 | 316 |
| 2024-06-20 | 308 | 315 | 308 | 311 | 122,900 | 311 |
| 2024-06-19 | 304 | 308 | 300 | 306 | 159,300 | 306 |
| 2024-06-18 | 302 | 303 | 298 | 303 | 116,300 | 303 |
| 2024-06-17 | 304 | 305 | 294 | 297 | 303,500 | 297 |
| 2024-06-14 | 307 | 316 | 299 | 305 | 764,800 | 305 |
| 2024-06-13 | 289 | 292 | 286 | 287 | 199,600 | 287 |
| 2024-06-12 | 291 | 292 | 288 | 288 | 60,100 | 288 |
| 2024-06-11 | 293 | 296 | 288 | 288 | 164,400 | 288 |
| 2024-06-10 | 287 | 291 | 283 | 289 | 162,800 | 289 |
| 2024-06-07 | 291 | 296 | 285 | 287 | 303,300 | 287 |
| 2024-06-06 | 302 | 302 | 292 | 296 | 125,700 | 296 |
| 2024-06-05 | 305 | 307 | 298 | 300 | 157,900 | 300 |
| 2024-06-04 | 296 | 307 | 296 | 305 | 198,900 | 305 |
| 2024-06-03 | 295 | 302 | 290 | 297 | 249,800 | 297 |
| 2024-05-31 | 300 | 301 | 285 | 297 | 994,900 | 297 |
| 2024-05-30 | 308 | 318 | 308 | 312 | 121,900 | 312 |
| 2024-05-29 | 320 | 329 | 310 | 311 | 259,900 | 311 |
| 2024-05-28 | 316 | 326 | 314 | 317 | 176,700 | 317 |
| 2024-05-27 | 336 | 337 | 315 | 318 | 327,400 | 318 |
| 2024-05-24 | 350 | 351 | 331 | 335 | 830,300 | 335 |
| 2024-05-23 | 364 | 374 | 364 | 374 | 149,000 | 374 |
| 2024-05-22 | 373 | 376 | 362 | 362 | 94,700 | 362 |
| 2024-05-21 | 375 | 382 | 365 | 369 | 210,700 | 369 |
| 2024-05-20 | 371 | 384 | 366 | 375 | 294,900 | 375 |
| 2024-05-17 | 359 | 367 | 355 | 364 | 183,600 | 364 |
| 2024-05-16 | 338 | 369 | 333 | 362 | 588,600 | 362 |
| 2024-05-15 | 371 | 373 | 363 | 365 | 169,300 | 365 |
| 2024-05-14 | 365 | 378 | 363 | 375 | 278,000 | 375 |
| 2024-05-13 | 357 | 363 | 351 | 358 | 192,100 | 358 |
| 2024-05-10 | 352 | 355 | 349 | 349 | 90,900 | 349 |
| 2024-05-09 | 360 | 362 | 352 | 354 | 100,000 | 354 |
| 2024-05-08 | 360 | 366 | 357 | 361 | 90,200 | 361 |
| 2024-05-07 | 362 | 364 | 354 | 361 | 173,000 | 361 |
| 2024-05-02 | 353 | 362 | 352 | 359 | 91,500 | 359 |
| 2024-05-01 | 360 | 365 | 352 | 353 | 159,300 | 353 |
| 2024-04-30 | 363 | 383 | 356 | 366 | 639,900 | 366 |
| 2024-04-26 | 346 | 355 | 343 | 355 | 85,800 | 355 |
| 2024-04-25 | 358 | 358 | 347 | 347 | 61,500 | 347 |
| 2024-04-24 | 362 | 362 | 353 | 353 | 66,200 | 353 |
| 2024-04-23 | 354 | 363 | 353 | 361 | 103,400 | 361 |
| 2024-04-22 | 350 | 353 | 345 | 347 | 51,200 | 347 |
| 2024-04-19 | 354 | 359 | 336 | 346 | 248,600 | 346 |
| 2024-04-18 | 355 | 366 | 347 | 350 | 155,600 | 350 |
| 2024-04-17 | 344 | 370 | 344 | 358 | 439,100 | 358 |
| 2024-04-16 | 340 | 348 | 337 | 346 | 61,500 | 346 |
| 2024-04-15 | 335 | 344 | 334 | 341 | 51,900 | 341 |
| 2024-04-12 | 348 | 349 | 339 | 341 | 81,600 | 341 |
| 2024-04-11 | 354 | 354 | 343 | 349 | 80,700 | 349 |
| 2024-04-10 | 347 | 356 | 347 | 355 | 70,100 | 355 |
| 2024-04-09 | 353 | 353 | 345 | 347 | 41,400 | 347 |
| 2024-04-08 | 347 | 353 | 344 | 352 | 42,400 | 352 |
| 2024-04-05 | 341 | 351 | 340 | 348 | 95,200 | 348 |
| 2024-04-04 | 363 | 363 | 345 | 347 | 174,300 | 347 |
| 2024-04-03 | 353 | 365 | 350 | 362 | 72,800 | 362 |
| 2024-04-02 | 373 | 383 | 356 | 358 | 297,600 | 358 |
| 2024-04-01 | 373 | 382 | 361 | 379 | 204,100 | 379 |
| 2024-03-29 | 353 | 370 | 353 | 366 | 151,700 | 366 |
| 2024-03-28 | 362 | 366 | 350 | 352 | 168,500 | 352 |
| 2024-03-27 | 356 | 364 | 352 | 362 | 126,600 | 362 |
| 2024-03-26 | 349 | 355 | 342 | 355 | 90,500 | 355 |
| 2024-03-25 | 342 | 350 | 341 | 349 | 79,900 | 349 |
| 2024-03-22 | 349 | 349 | 340 | 340 | 73,300 | 340 |
| 2024-03-21 | 343 | 346 | 342 | 346 | 54,000 | 346 |
| 2024-03-19 | 336 | 341 | 336 | 341 | 33,500 | 341 |
| 2024-03-18 | 336 | 341 | 336 | 337 | 78,300 | 337 |
| 2024-03-15 | 336 | 339 | 333 | 334 | 75,100 | 334 |
| 2024-03-14 | 341 | 343 | 336 | 339 | 70,600 | 339 |
| 2024-03-13 | 352 | 352 | 339 | 341 | 133,400 | 341 |
| 2024-03-12 | 342 | 354 | 341 | 350 | 79,100 | 350 |
| 2024-03-11 | 352 | 357 | 342 | 346 | 201,100 | 346 |
| 2024-03-08 | 371 | 379 | 360 | 360 | 226,400 | 360 |
| 2024-03-07 | 398 | 398 | 368 | 369 | 502,200 | 369 |
| 2024-03-06 | 358 | 383 | 358 | 383 | 578,800 | 383 |
| 2024-03-05 | 345 | 353 | 343 | 353 | 127,400 | 353 |
| 2024-03-04 | 339 | 345 | 337 | 344 | 93,700 | 344 |
| 2024-03-01 | 346 | 353 | 338 | 338 | 184,300 | 338 |
| 2024-02-29 | 354 | 359 | 345 | 346 | 303,200 | 346 |
| 2024-02-28 | 344 | 350 | 342 | 348 | 312,100 | 348 |
| 2024-02-27 | 334 | 346 | 331 | 344 | 282,700 | 344 |
| 2024-02-26 | 315 | 334 | 313 | 330 | 359,800 | 330 |
| 2024-02-22 | 318 | 319 | 310 | 314 | 49,300 | 314 |
| 2024-02-21 | 318 | 319 | 315 | 315 | 29,300 | 315 |
| 2024-02-20 | 325 | 325 | 319 | 319 | 57,700 | 319 |
| 2024-02-19 | 310 | 324 | 310 | 323 | 146,700 | 323 |
| 2024-02-16 | 306 | 315 | 306 | 310 | 105,400 | 310 |
| 2024-02-15 | 325 | 334 | 305 | 306 | 341,400 | 306 |
| 2024-02-14 | 323 | 323 | 317 | 320 | 123,200 | 320 |
| 2024-02-13 | 329 | 329 | 322 | 324 | 129,000 | 324 |
| 2024-02-09 | 333 | 338 | 330 | 330 | 152,000 | 330 |
| 2024-02-08 | 338 | 342 | 330 | 338 | 289,800 | 338 |
| 2024-02-07 | 336 | 344 | 323 | 334 | 735,600 | 334 |
| 2024-02-06 | 316 | 323 | 316 | 320 | 47,800 | 320 |
| 2024-02-05 | 321 | 321 | 314 | 319 | 77,300 | 319 |
| 2024-02-02 | 327 | 327 | 318 | 320 | 112,300 | 320 |
| 2024-02-01 | 326 | 330 | 323 | 326 | 84,900 | 326 |
| 2024-01-31 | 327 | 329 | 322 | 326 | 61,800 | 326 |
| 2024-01-30 | 333 | 333 | 325 | 327 | 127,300 | 327 |
| 2024-01-29 | 315 | 333 | 314 | 329 | 256,400 | 329 |
| 2024-01-26 | 309 | 313 | 307 | 313 | 41,700 | 313 |
| 2024-01-25 | 306 | 310 | 304 | 309 | 49,400 | 309 |
| 2024-01-24 | 304 | 305 | 303 | 304 | 20,300 | 304 |
| 2024-01-23 | 308 | 310 | 303 | 303 | 62,500 | 303 |
| 2024-01-22 | 303 | 307 | 301 | 304 | 30,900 | 304 |
| 2024-01-19 | 305 | 305 | 301 | 301 | 22,200 | 301 |
| 2024-01-18 | 301 | 305 | 301 | 303 | 37,000 | 303 |
| 2024-01-17 | 308 | 309 | 301 | 301 | 84,300 | 301 |
| 2024-01-16 | 312 | 312 | 309 | 309 | 32,400 | 309 |
| 2024-01-15 | 311 | 313 | 310 | 312 | 58,200 | 312 |
| 2024-01-12 | 311 | 320 | 310 | 311 | 231,900 | 311 |
| 2024-01-11 | 306 | 308 | 305 | 306 | 40,700 | 306 |
| 2024-01-10 | 305 | 309 | 305 | 308 | 41,300 | 308 |
| 2024-01-09 | 302 | 306 | 302 | 304 | 39,900 | 304 |
| 2024-01-05 | 301 | 305 | 299 | 302 | 84,400 | 302 |
| 2024-01-04 | 298 | 302 | 297 | 300 | 46,400 | 300 |
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