- 2024年
- 2023年
7409 AeroEdge(株) 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 | 3,140 | 3,315 | 3,095 | 3,285 | 50,600 | 3,285 |
| 2023-12-28 | 3,040 | 3,275 | 2,981 | 3,210 | 54,800 | 3,210 |
| 2023-12-27 | 2,963 | 2,977 | 2,910 | 2,940 | 27,200 | 2,940 |
| 2023-12-26 | 2,980 | 3,090 | 2,956 | 2,985 | 31,900 | 2,985 |
| 2023-12-25 | 2,880 | 3,010 | 2,880 | 3,010 | 33,600 | 3,010 |
| 2023-12-22 | 2,920 | 2,942 | 2,799 | 2,888 | 35,800 | 2,888 |
| 2023-12-21 | 3,040 | 3,040 | 2,921 | 2,921 | 25,300 | 2,921 |
| 2023-12-20 | 2,937 | 3,150 | 2,850 | 3,110 | 86,400 | 3,110 |
| 2023-12-19 | 2,950 | 2,962 | 2,881 | 2,935 | 23,500 | 2,935 |
| 2023-12-18 | 3,125 | 3,125 | 2,886 | 3,020 | 28,400 | 3,020 |
| 2023-12-15 | 3,035 | 3,140 | 3,025 | 3,130 | 14,400 | 3,130 |
| 2023-12-14 | 3,225 | 3,300 | 3,030 | 3,030 | 19,400 | 3,030 |
| 2023-12-13 | 3,180 | 3,300 | 3,130 | 3,225 | 26,200 | 3,225 |
| 2023-12-12 | 3,450 | 3,450 | 3,205 | 3,205 | 26,000 | 3,205 |
| 2023-12-11 | 3,505 | 3,545 | 3,450 | 3,450 | 10,000 | 3,450 |
| 2023-12-08 | 3,520 | 3,580 | 3,500 | 3,500 | 3,800 | 3,500 |
| 2023-12-07 | 3,580 | 3,590 | 3,470 | 3,570 | 14,700 | 3,570 |
| 2023-12-06 | 3,700 | 3,720 | 3,585 | 3,590 | 18,800 | 3,590 |
| 2023-12-05 | 3,775 | 3,785 | 3,705 | 3,705 | 5,900 | 3,705 |
| 2023-12-04 | 3,785 | 3,840 | 3,710 | 3,810 | 9,300 | 3,810 |
| 2023-12-01 | 3,960 | 3,960 | 3,755 | 3,755 | 13,500 | 3,755 |
| 2023-11-30 | 4,045 | 4,165 | 3,850 | 3,960 | 43,100 | 3,960 |
| 2023-11-29 | 4,185 | 4,200 | 4,090 | 4,090 | 5,200 | 4,090 |
| 2023-11-28 | 4,050 | 4,175 | 4,025 | 4,160 | 32,200 | 4,160 |
| 2023-11-27 | 4,240 | 4,250 | 4,025 | 4,040 | 34,400 | 4,040 |
| 2023-11-24 | 4,215 | 4,250 | 4,130 | 4,160 | 18,600 | 4,160 |
| 2023-11-22 | 4,110 | 4,230 | 4,060 | 4,190 | 14,300 | 4,190 |
| 2023-11-21 | 4,155 | 4,215 | 4,040 | 4,110 | 11,700 | 4,110 |
| 2023-11-20 | 4,245 | 4,270 | 4,030 | 4,090 | 32,000 | 4,090 |
| 2023-11-17 | 4,075 | 4,120 | 3,930 | 4,120 | 24,000 | 4,120 |
| 2023-11-16 | 3,610 | 4,125 | 3,610 | 4,095 | 46,100 | 4,095 |
| 2023-11-15 | 3,495 | 3,965 | 3,495 | 3,650 | 82,400 | 3,650 |
| 2023-11-14 | 3,490 | 3,565 | 3,380 | 3,450 | 32,800 | 3,450 |
| 2023-11-13 | 3,550 | 3,600 | 3,460 | 3,485 | 21,000 | 3,485 |
| 2023-11-10 | 3,645 | 3,645 | 3,520 | 3,545 | 16,300 | 3,545 |
| 2023-11-09 | 3,755 | 3,785 | 3,585 | 3,650 | 25,400 | 3,650 |
| 2023-11-08 | 3,780 | 3,925 | 3,720 | 3,800 | 14,000 | 3,800 |
| 2023-11-07 | 3,965 | 3,965 | 3,780 | 3,810 | 14,100 | 3,810 |
| 2023-11-06 | 3,890 | 4,050 | 3,870 | 3,895 | 27,300 | 3,895 |
| 2023-11-02 | 3,725 | 3,880 | 3,710 | 3,825 | 8,300 | 3,825 |
| 2023-11-01 | 3,640 | 3,735 | 3,605 | 3,710 | 7,000 | 3,710 |
| 2023-10-31 | 3,580 | 3,660 | 3,580 | 3,640 | 2,000 | 3,640 |
| 2023-10-30 | 3,580 | 3,635 | 3,550 | 3,630 | 6,000 | 3,630 |
| 2023-10-27 | 3,610 | 3,690 | 3,610 | 3,625 | 7,500 | 3,625 |
| 2023-10-26 | 3,730 | 3,730 | 3,625 | 3,635 | 12,300 | 3,635 |
| 2023-10-25 | 3,545 | 3,830 | 3,545 | 3,785 | 20,000 | 3,785 |
| 2023-10-24 | 3,465 | 3,610 | 3,330 | 3,555 | 15,400 | 3,555 |
| 2023-10-23 | 3,645 | 3,700 | 3,465 | 3,465 | 13,700 | 3,465 |
| 2023-10-20 | 3,460 | 3,590 | 3,375 | 3,580 | 14,900 | 3,580 |
| 2023-10-19 | 3,550 | 3,580 | 3,465 | 3,470 | 10,000 | 3,470 |
| 2023-10-18 | 3,530 | 3,605 | 3,490 | 3,585 | 9,600 | 3,585 |
| 2023-10-17 | 3,580 | 3,650 | 3,535 | 3,545 | 12,500 | 3,545 |
| 2023-10-16 | 3,710 | 3,710 | 3,460 | 3,580 | 29,500 | 3,580 |
| 2023-10-13 | 3,925 | 3,925 | 3,770 | 3,770 | 17,200 | 3,770 |
| 2023-10-12 | 3,890 | 3,955 | 3,875 | 3,955 | 13,200 | 3,955 |
| 2023-10-11 | 4,040 | 4,150 | 3,885 | 3,885 | 30,200 | 3,885 |
| 2023-10-10 | 3,985 | 4,055 | 3,950 | 4,040 | 13,400 | 4,040 |
| 2023-10-06 | 4,025 | 4,040 | 3,885 | 3,930 | 26,600 | 3,930 |
| 2023-10-05 | 3,995 | 4,090 | 3,960 | 4,080 | 19,700 | 4,080 |
| 2023-10-04 | 3,940 | 4,085 | 3,940 | 3,960 | 23,100 | 3,960 |
| 2023-10-03 | 4,010 | 4,055 | 3,995 | 3,995 | 17,400 | 3,995 |
| 2023-10-02 | 4,100 | 4,195 | 4,040 | 4,045 | 11,100 | 4,045 |
| 2023-09-29 | 4,110 | 4,190 | 4,060 | 4,100 | 19,300 | 4,100 |
| 2023-09-28 | 4,040 | 4,140 | 4,035 | 4,110 | 15,100 | 4,110 |
| 2023-09-27 | 4,055 | 4,105 | 4,025 | 4,080 | 15,200 | 4,080 |
| 2023-09-26 | 4,160 | 4,160 | 4,060 | 4,060 | 11,900 | 4,060 |
| 2023-09-25 | 4,085 | 4,220 | 4,025 | 4,160 | 35,500 | 4,160 |
| 2023-09-22 | 3,955 | 4,160 | 3,875 | 4,060 | 30,700 | 4,060 |
| 2023-09-21 | 4,015 | 4,040 | 3,910 | 4,000 | 40,200 | 4,000 |
| 2023-09-20 | 4,080 | 4,180 | 4,020 | 4,030 | 46,900 | 4,030 |
| 2023-09-19 | 4,160 | 4,205 | 4,050 | 4,105 | 33,500 | 4,105 |
| 2023-09-15 | 4,360 | 4,475 | 4,120 | 4,160 | 94,000 | 4,160 |
| 2023-09-14 | 4,490 | 4,510 | 4,315 | 4,430 | 57,900 | 4,430 |
| 2023-09-13 | 4,440 | 4,535 | 4,340 | 4,525 | 106,300 | 4,525 |
| 2023-09-12 | 4,140 | 4,450 | 4,055 | 4,450 | 113,800 | 4,450 |
| 2023-09-11 | 4,140 | 4,155 | 4,015 | 4,015 | 33,100 | 4,015 |
| 2023-09-08 | 4,185 | 4,310 | 4,150 | 4,215 | 72,100 | 4,215 |
| 2023-09-07 | 4,025 | 4,200 | 4,020 | 4,115 | 44,600 | 4,115 |
| 2023-09-06 | 4,130 | 4,175 | 4,010 | 4,055 | 66,300 | 4,055 |
| 2023-09-05 | 4,250 | 4,250 | 4,110 | 4,150 | 79,000 | 4,150 |
| 2023-09-04 | 4,080 | 4,325 | 4,005 | 4,300 | 170,200 | 4,300 |
| 2023-09-01 | 4,255 | 4,310 | 4,135 | 4,150 | 143,800 | 4,150 |
| 2023-08-31 | 4,340 | 4,450 | 4,160 | 4,445 | 127,300 | 4,445 |
| 2023-08-30 | 4,625 | 4,655 | 4,380 | 4,425 | 143,300 | 4,425 |
| 2023-08-29 | 4,845 | 4,920 | 4,615 | 4,615 | 133,400 | 4,615 |
| 2023-08-28 | 4,605 | 4,640 | 4,505 | 4,570 | 82,300 | 4,570 |
| 2023-08-25 | 4,875 | 4,905 | 4,500 | 4,605 | 295,400 | 4,605 |
| 2023-08-24 | 5,360 | 5,360 | 5,080 | 5,080 | 77,000 | 5,080 |
| 2023-08-23 | 5,250 | 5,590 | 5,250 | 5,360 | 118,700 | 5,360 |
| 2023-08-22 | 5,050 | 5,280 | 4,955 | 5,240 | 82,700 | 5,240 |
| 2023-08-21 | 4,840 | 5,120 | 4,745 | 5,120 | 66,800 | 5,120 |
| 2023-08-18 | 4,830 | 5,060 | 4,735 | 4,980 | 132,500 | 4,980 |
| 2023-08-17 | 4,480 | 4,940 | 4,460 | 4,835 | 162,900 | 4,835 |
| 2023-08-16 | 3,815 | 4,570 | 3,790 | 4,550 | 426,700 | 4,550 |
| 2023-08-15 | 4,240 | 4,240 | 4,240 | 4,240 | 25,500 | 4,240 |
| 2023-08-14 | 5,100 | 5,390 | 4,950 | 5,240 | 104,300 | 5,240 |
| 2023-08-10 | 4,875 | 5,020 | 4,875 | 4,960 | 33,200 | 4,960 |
| 2023-08-09 | 4,740 | 4,990 | 4,740 | 4,945 | 28,700 | 4,945 |
| 2023-08-08 | 4,955 | 5,160 | 4,800 | 4,800 | 76,200 | 4,800 |
| 2023-08-07 | 4,890 | 4,975 | 4,685 | 4,955 | 90,100 | 4,955 |
| 2023-08-04 | 5,200 | 5,270 | 4,910 | 4,960 | 70,500 | 4,960 |
| 2023-08-03 | 5,000 | 5,280 | 4,925 | 5,230 | 71,000 | 5,230 |
| 2023-08-02 | 5,470 | 5,670 | 5,120 | 5,150 | 139,100 | 5,150 |
| 2023-08-01 | 5,500 | 5,720 | 5,360 | 5,550 | 165,900 | 5,550 |
| 2023-07-31 | 5,200 | 5,600 | 5,140 | 5,600 | 164,000 | 5,600 |
| 2023-07-28 | 5,290 | 5,340 | 4,975 | 5,120 | 272,200 | 5,120 |
| 2023-07-27 | 4,865 | 5,530 | 4,855 | 5,530 | 350,200 | 5,530 |
| 2023-07-26 | 4,730 | 5,050 | 4,525 | 4,935 | 329,500 | 4,935 |
| 2023-07-25 | 4,645 | 4,770 | 4,360 | 4,765 | 300,900 | 4,765 |
| 2023-07-24 | 4,510 | 4,820 | 4,470 | 4,690 | 239,600 | 4,690 |
| 2023-07-21 | 4,930 | 4,930 | 4,420 | 4,520 | 252,600 | 4,520 |
| 2023-07-20 | 5,130 | 5,180 | 4,780 | 4,865 | 303,000 | 4,865 |
| 2023-07-19 | 5,170 | 5,290 | 4,910 | 5,050 | 206,200 | 5,050 |
| 2023-07-18 | 5,600 | 5,670 | 4,960 | 5,120 | 296,000 | 5,120 |
| 2023-07-14 | 6,110 | 6,140 | 5,450 | 5,680 | 432,900 | 5,680 |
| 2023-07-13 | 6,680 | 6,750 | 6,200 | 6,240 | 434,600 | 6,240 |
| 2023-07-12 | 6,400 | 6,800 | 6,160 | 6,780 | 537,100 | 6,780 |
| 2023-07-11 | 6,930 | 6,940 | 5,940 | 6,200 | 911,100 | 6,200 |
| 2023-07-10 | 6,830 | 7,400 | 6,550 | 6,740 | 2,443,300 | 6,740 |
| 2023-07-07 | 5,820 | 6,690 | 5,770 | 6,550 | 1,568,000 | 6,550 |
| 2023-07-06 | 6,070 | 6,420 | 5,470 | 5,920 | 1,677,100 | 5,920 |
| 2023-07-05 | 5,860 | 6,590 | 5,270 | 6,470 | 1,588,900 | 6,470 |
| 2023-07-04 | - | - | - | - | - | - |
| 2023-07-03 | - | - | - | - | - | - |
| 2023-06-30 | - | - | - | - | - | - |
| 2023-06-29 | - | - | - | - | - | - |
| 2023-06-28 | - | - | - | - | - | - |
| 2023-06-27 | - | - | - | - | - | - |
| 2023-06-26 | - | - | - | - | - | - |
| 2023-06-23 | - | - | - | - | - | - |
| 2023-06-22 | - | - | - | - | - | - |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
| 2023-06-19 | - | - | - | - | - | - |
| 2023-06-16 | - | - | - | - | - | - |
| 2023-06-15 | - | - | - | - | - | - |
| 2023-06-14 | - | - | - | - | - | - |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
分割・併合履歴 ： なし
