- 2024年
- 2023年
7409 AeroEdge(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,095 | 3,160 | 3,065 | 3,085 | 3,500 | 3,085 |
| 2024-05-01 | 3,145 | 3,150 | 3,100 | 3,145 | 1,600 | 3,145 |
| 2024-04-30 | 3,035 | 3,160 | 3,030 | 3,150 | 10,600 | 3,150 |
| 2024-04-26 | 3,040 | 3,045 | 3,010 | 3,010 | 2,200 | 3,010 |
| 2024-04-25 | 3,075 | 3,075 | 3,000 | 3,040 | 4,800 | 3,040 |
| 2024-04-24 | 3,095 | 3,130 | 3,050 | 3,090 | 7,600 | 3,090 |
| 2024-04-23 | 3,095 | 3,100 | 3,030 | 3,085 | 4,000 | 3,085 |
| 2024-04-22 | 3,000 | 3,070 | 2,955 | 3,070 | 4,100 | 3,070 |
| 2024-04-19 | 3,185 | 3,185 | 2,950 | 2,963 | 11,100 | 2,963 |
| 2024-04-18 | 3,015 | 3,150 | 3,015 | 3,140 | 4,100 | 3,140 |
| 2024-04-17 | 3,120 | 3,145 | 3,010 | 3,010 | 3,400 | 3,010 |
| 2024-04-16 | 3,220 | 3,220 | 3,055 | 3,095 | 3,200 | 3,095 |
| 2024-04-15 | 3,160 | 3,220 | 3,125 | 3,220 | 4,400 | 3,220 |
| 2024-04-12 | 3,245 | 3,245 | 3,155 | 3,190 | 7,700 | 3,190 |
| 2024-04-11 | 3,160 | 3,225 | 3,105 | 3,225 | 12,900 | 3,225 |
| 2024-04-10 | 3,025 | 3,100 | 3,025 | 3,090 | 3,100 | 3,090 |
| 2024-04-09 | 3,010 | 3,055 | 2,960 | 3,040 | 6,100 | 3,040 |
| 2024-04-08 | 3,080 | 3,080 | 2,979 | 3,035 | 6,400 | 3,035 |
| 2024-04-05 | 2,931 | 3,055 | 2,912 | 3,050 | 9,500 | 3,050 |
| 2024-04-04 | 3,120 | 3,120 | 2,955 | 2,961 | 7,300 | 2,961 |
| 2024-04-03 | 3,055 | 3,140 | 3,010 | 3,055 | 8,000 | 3,055 |
| 2024-04-02 | 3,220 | 3,220 | 3,060 | 3,060 | 4,700 | 3,060 |
| 2024-04-01 | 3,300 | 3,300 | 3,160 | 3,205 | 12,900 | 3,205 |
| 2024-03-29 | 3,280 | 3,305 | 3,135 | 3,220 | 18,400 | 3,220 |
| 2024-03-28 | 3,245 | 3,295 | 3,170 | 3,250 | 13,600 | 3,250 |
| 2024-03-27 | 3,275 | 3,295 | 3,115 | 3,245 | 16,100 | 3,245 |
| 2024-03-26 | 3,185 | 3,240 | 3,160 | 3,240 | 27,400 | 3,240 |
| 2024-03-25 | 3,000 | 3,215 | 3,000 | 3,210 | 39,200 | 3,210 |
| 2024-03-22 | 3,045 | 3,045 | 2,900 | 2,989 | 17,200 | 2,989 |
| 2024-03-21 | 2,965 | 3,035 | 2,932 | 2,998 | 15,800 | 2,998 |
| 2024-03-19 | 2,891 | 3,000 | 2,882 | 2,941 | 10,100 | 2,941 |
| 2024-03-18 | 2,723 | 2,913 | 2,710 | 2,891 | 35,100 | 2,891 |
| 2024-03-15 | 2,825 | 2,826 | 2,721 | 2,752 | 32,400 | 2,752 |
| 2024-03-14 | 3,090 | 3,175 | 2,815 | 2,820 | 85,000 | 2,820 |
| 2024-03-13 | 3,300 | 3,305 | 3,055 | 3,150 | 37,600 | 3,150 |
| 2024-03-12 | 3,375 | 3,460 | 3,290 | 3,300 | 19,400 | 3,300 |
| 2024-03-11 | 3,250 | 3,330 | 3,220 | 3,270 | 37,700 | 3,270 |
| 2024-03-08 | 3,420 | 3,445 | 3,250 | 3,350 | 36,700 | 3,350 |
| 2024-03-07 | 3,395 | 3,475 | 3,300 | 3,475 | 71,900 | 3,475 |
| 2024-03-06 | 2,998 | 3,325 | 2,996 | 3,310 | 49,500 | 3,310 |
| 2024-03-05 | 2,920 | 2,998 | 2,893 | 2,967 | 10,000 | 2,967 |
| 2024-03-04 | 2,974 | 3,060 | 2,916 | 2,920 | 10,900 | 2,920 |
| 2024-03-01 | 2,961 | 3,025 | 2,902 | 2,974 | 31,500 | 2,974 |
| 2024-02-29 | 2,995 | 3,105 | 2,980 | 3,015 | 11,900 | 3,015 |
| 2024-02-28 | 3,040 | 3,165 | 3,035 | 3,035 | 14,700 | 3,035 |
| 2024-02-27 | 3,105 | 3,145 | 3,060 | 3,075 | 10,700 | 3,075 |
| 2024-02-26 | 3,050 | 3,120 | 2,940 | 3,100 | 25,100 | 3,100 |
| 2024-02-22 | 3,070 | 3,130 | 2,990 | 3,050 | 15,900 | 3,050 |
| 2024-02-21 | 3,245 | 3,245 | 3,075 | 3,085 | 16,800 | 3,085 |
| 2024-02-20 | 3,160 | 3,295 | 3,100 | 3,200 | 26,200 | 3,200 |
| 2024-02-19 | 3,050 | 3,445 | 3,050 | 3,160 | 94,400 | 3,160 |
| 2024-02-16 | 2,725 | 3,035 | 2,725 | 2,998 | 71,600 | 2,998 |
| 2024-02-15 | 2,643 | 2,777 | 2,481 | 2,709 | 96,600 | 2,709 |
| 2024-02-14 | 2,844 | 2,899 | 2,774 | 2,803 | 11,700 | 2,803 |
| 2024-02-13 | 2,680 | 2,924 | 2,680 | 2,894 | 34,700 | 2,894 |
| 2024-02-09 | 2,722 | 2,763 | 2,660 | 2,683 | 19,900 | 2,683 |
| 2024-02-08 | 2,780 | 2,785 | 2,710 | 2,713 | 18,800 | 2,713 |
| 2024-02-07 | 2,801 | 2,825 | 2,737 | 2,781 | 14,400 | 2,781 |
| 2024-02-06 | 2,884 | 2,900 | 2,788 | 2,805 | 19,300 | 2,805 |
| 2024-02-05 | 2,891 | 2,940 | 2,868 | 2,883 | 11,600 | 2,883 |
| 2024-02-02 | 2,931 | 2,959 | 2,870 | 2,882 | 22,000 | 2,882 |
| 2024-02-01 | 2,985 | 2,991 | 2,940 | 2,959 | 18,500 | 2,959 |
| 2024-01-31 | 2,984 | 2,991 | 2,930 | 2,991 | 16,000 | 2,991 |
| 2024-01-30 | 3,005 | 3,050 | 2,982 | 2,998 | 14,200 | 2,998 |
| 2024-01-29 | 2,985 | 3,060 | 2,985 | 3,025 | 10,700 | 3,025 |
| 2024-01-26 | 2,999 | 3,035 | 2,985 | 2,985 | 23,000 | 2,985 |
| 2024-01-25 | 3,010 | 3,110 | 2,999 | 3,085 | 46,100 | 3,085 |
| 2024-01-24 | 2,900 | 3,035 | 2,899 | 3,025 | 30,500 | 3,025 |
| 2024-01-23 | 2,910 | 2,968 | 2,882 | 2,898 | 33,200 | 2,898 |
| 2024-01-22 | 2,770 | 2,919 | 2,724 | 2,900 | 40,100 | 2,900 |
| 2024-01-19 | 2,844 | 2,850 | 2,772 | 2,778 | 36,200 | 2,778 |
| 2024-01-18 | 2,915 | 2,915 | 2,810 | 2,844 | 19,900 | 2,844 |
| 2024-01-17 | 3,070 | 3,085 | 2,885 | 2,885 | 38,900 | 2,885 |
| 2024-01-16 | 3,010 | 3,150 | 3,010 | 3,040 | 37,500 | 3,040 |
| 2024-01-15 | 2,950 | 2,997 | 2,930 | 2,932 | 13,000 | 2,932 |
| 2024-01-12 | 2,952 | 3,015 | 2,904 | 2,950 | 26,600 | 2,950 |
| 2024-01-11 | 2,993 | 3,020 | 2,950 | 2,979 | 37,100 | 2,979 |
| 2024-01-10 | 3,130 | 3,130 | 2,986 | 2,990 | 48,500 | 2,990 |
| 2024-01-09 | 3,250 | 3,330 | 3,175 | 3,195 | 44,900 | 3,195 |
| 2024-01-05 | 3,485 | 3,485 | 3,170 | 3,225 | 46,500 | 3,225 |
| 2024-01-04 | 3,355 | 3,485 | 3,330 | 3,415 | 37,200 | 3,415 |
分割・併合履歴 ： なし
