7409 AeroEdge(株) 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 | 2,312 | 2,314 | 2,050 | 2,171 | 24,300 | 2,171 |
| 2025-04-03 | 2,391 | 2,498 | 2,332 | 2,362 | 16,300 | 2,362 |
| 2025-04-02 | 2,500 | 2,518 | 2,411 | 2,512 | 7,600 | 2,512 |
| 2025-04-01 | 2,550 | 2,584 | 2,453 | 2,500 | 17,000 | 2,500 |
| 2025-03-31 | 2,384 | 2,532 | 2,384 | 2,529 | 24,000 | 2,529 |
| 2025-03-28 | 2,386 | 2,412 | 2,321 | 2,340 | 7,300 | 2,340 |
| 2025-03-27 | 2,433 | 2,444 | 2,386 | 2,417 | 5,200 | 2,417 |
| 2025-03-26 | 2,411 | 2,450 | 2,361 | 2,383 | 4,300 | 2,383 |
| 2025-03-25 | 2,552 | 2,552 | 2,410 | 2,411 | 10,500 | 2,411 |
| 2025-03-24 | 2,594 | 2,594 | 2,440 | 2,502 | 25,900 | 2,502 |
| 2025-03-21 | 2,388 | 2,556 | 2,380 | 2,499 | 28,700 | 2,499 |
| 2025-03-19 | 2,340 | 2,350 | 2,303 | 2,338 | 3,900 | 2,338 |
| 2025-03-18 | 2,290 | 2,339 | 2,290 | 2,339 | 8,300 | 2,339 |
| 2025-03-17 | 2,310 | 2,310 | 2,251 | 2,288 | 4,800 | 2,288 |
| 2025-03-14 | 2,286 | 2,286 | 2,222 | 2,276 | 5,000 | 2,276 |
| 2025-03-13 | 2,281 | 2,318 | 2,230 | 2,262 | 7,600 | 2,262 |
| 2025-03-12 | 2,246 | 2,336 | 2,206 | 2,298 | 6,800 | 2,298 |
| 2025-03-11 | 2,221 | 2,240 | 2,177 | 2,240 | 6,400 | 2,240 |
| 2025-03-10 | 2,175 | 2,239 | 2,175 | 2,221 | 3,100 | 2,221 |
| 2025-03-07 | 2,154 | 2,200 | 2,154 | 2,158 | 4,000 | 2,158 |
| 2025-03-06 | 2,218 | 2,224 | 2,151 | 2,190 | 3,700 | 2,190 |
| 2025-03-05 | 2,138 | 2,229 | 2,109 | 2,227 | 6,400 | 2,227 |
| 2025-03-04 | 2,094 | 2,130 | 2,050 | 2,130 | 3,000 | 2,130 |
| 2025-03-03 | 2,000 | 2,085 | 2,000 | 2,085 | 3,800 | 2,085 |
| 2025-02-28 | 2,047 | 2,111 | 1,964 | 2,000 | 20,200 | 2,000 |
| 2025-02-27 | 2,255 | 2,255 | 2,089 | 2,097 | 11,900 | 2,097 |
| 2025-02-26 | 2,253 | 2,253 | 2,200 | 2,205 | 3,700 | 2,205 |
| 2025-02-25 | 2,226 | 2,337 | 2,174 | 2,256 | 17,500 | 2,256 |
| 2025-02-21 | 2,350 | 2,399 | 2,175 | 2,176 | 25,000 | 2,176 |
| 2025-02-20 | 2,445 | 2,468 | 2,226 | 2,300 | 33,400 | 2,300 |
| 2025-02-19 | 2,268 | 2,582 | 2,259 | 2,395 | 56,600 | 2,395 |
| 2025-02-18 | 2,179 | 2,269 | 2,179 | 2,223 | 19,500 | 2,223 |
| 2025-02-17 | 2,052 | 2,179 | 2,000 | 2,179 | 24,000 | 2,179 |
| 2025-02-14 | 1,861 | 2,190 | 1,806 | 2,050 | 50,400 | 2,050 |
| 2025-02-13 | 1,925 | 1,950 | 1,895 | 1,941 | 21,300 | 1,941 |
| 2025-02-12 | 1,817 | 1,925 | 1,800 | 1,919 | 11,400 | 1,919 |
| 2025-02-10 | 1,796 | 1,816 | 1,780 | 1,816 | 3,100 | 1,816 |
| 2025-02-07 | 1,776 | 1,808 | 1,776 | 1,779 | 2,800 | 1,779 |
| 2025-02-06 | 1,796 | 1,803 | 1,766 | 1,772 | 1,900 | 1,772 |
| 2025-02-05 | 1,772 | 1,819 | 1,772 | 1,796 | 1,400 | 1,796 |
| 2025-02-04 | 1,759 | 1,799 | 1,759 | 1,771 | 2,000 | 1,771 |
| 2025-02-03 | 1,790 | 1,800 | 1,714 | 1,733 | 8,000 | 1,733 |
| 2025-01-31 | 1,831 | 1,835 | 1,803 | 1,808 | 4,500 | 1,808 |
| 2025-01-30 | 1,895 | 1,895 | 1,855 | 1,855 | 2,000 | 1,855 |
| 2025-01-29 | 1,900 | 1,900 | 1,836 | 1,855 | 2,600 | 1,855 |
| 2025-01-28 | 1,853 | 1,892 | 1,853 | 1,892 | 1,200 | 1,892 |
| 2025-01-27 | 1,899 | 1,899 | 1,879 | 1,893 | 2,600 | 1,893 |
| 2025-01-24 | 1,828 | 1,920 | 1,816 | 1,899 | 9,200 | 1,899 |
| 2025-01-23 | 1,800 | 1,827 | 1,792 | 1,827 | 1,300 | 1,827 |
| 2025-01-22 | 1,813 | 1,843 | 1,802 | 1,811 | 3,500 | 1,811 |
| 2025-01-21 | 1,838 | 1,838 | 1,800 | 1,825 | 2,500 | 1,825 |
| 2025-01-20 | 1,827 | 1,844 | 1,801 | 1,844 | 5,100 | 1,844 |
| 2025-01-17 | 1,830 | 1,854 | 1,810 | 1,854 | 2,500 | 1,854 |
| 2025-01-16 | 1,839 | 1,840 | 1,780 | 1,830 | 4,800 | 1,830 |
| 2025-01-15 | 1,889 | 1,891 | 1,844 | 1,844 | 4,300 | 1,844 |
| 2025-01-14 | 1,943 | 1,943 | 1,891 | 1,891 | 5,000 | 1,891 |
| 2025-01-10 | 1,960 | 1,960 | 1,887 | 1,945 | 1,700 | 1,945 |
| 2025-01-09 | 1,824 | 1,995 | 1,805 | 1,952 | 15,900 | 1,952 |
| 2025-01-08 | 1,825 | 1,825 | 1,801 | 1,802 | 2,300 | 1,802 |
| 2025-01-07 | 1,777 | 1,829 | 1,777 | 1,825 | 4,200 | 1,825 |
| 2025-01-06 | 1,749 | 1,763 | 1,725 | 1,763 | 1,500 | 1,763 |
分割・併合履歴 ： なし