8912 (株)エリアクエスト 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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 156 | 156 | 151 | 151 | 62,800 | 151 |
| 2025-12-16 | 154 | 155 | 150 | 153 | 79,900 | 153 |
| 2025-12-15 | 153 | 155 | 153 | 154 | 36,200 | 154 |
| 2025-12-12 | 154 | 155 | 153 | 154 | 33,900 | 154 |
| 2025-12-11 | 154 | 156 | 153 | 153 | 24,700 | 153 |
| 2025-12-10 | 155 | 156 | 154 | 154 | 16,400 | 154 |
| 2025-12-09 | 155 | 156 | 154 | 156 | 26,300 | 156 |
| 2025-12-08 | 155 | 159 | 154 | 155 | 44,100 | 155 |
| 2025-12-05 | 156 | 156 | 154 | 156 | 13,900 | 156 |
| 2025-12-04 | 156 | 157 | 155 | 155 | 32,000 | 155 |
| 2025-12-03 | 158 | 159 | 155 | 157 | 22,400 | 157 |
| 2025-12-02 | 160 | 160 | 156 | 157 | 28,800 | 157 |
| 2025-12-01 | 162 | 163 | 159 | 160 | 45,900 | 160 |
| 2025-11-28 | 160 | 161 | 157 | 160 | 27,100 | 160 |
| 2025-11-27 | 156 | 162 | 155 | 160 | 60,900 | 160 |
| 2025-11-26 | 155 | 157 | 155 | 156 | 21,300 | 156 |
| 2025-11-25 | 157 | 158 | 155 | 157 | 20,800 | 157 |
| 2025-11-21 | 153 | 156 | 153 | 156 | 18,600 | 156 |
| 2025-11-20 | 154 | 157 | 154 | 156 | 18,900 | 156 |
| 2025-11-19 | 153 | 155 | 151 | 155 | 40,100 | 155 |
| 2025-11-18 | 159 | 159 | 152 | 153 | 190,500 | 153 |
| 2025-11-17 | 160 | 162 | 159 | 160 | 70,400 | 160 |
| 2025-11-14 | 161 | 162 | 160 | 160 | 65,200 | 160 |
| 2025-11-13 | 163 | 163 | 160 | 161 | 133,000 | 161 |
| 2025-11-12 | 165 | 193 | 162 | 163 | 1,630,000 | 163 |
| 2025-11-11 | 160 | 162 | 159 | 160 | 26,100 | 160 |
| 2025-11-10 | 161 | 162 | 160 | 160 | 22,800 | 160 |
| 2025-11-07 | 160 | 162 | 158 | 161 | 34,300 | 161 |
| 2025-11-06 | 160 | 162 | 159 | 161 | 31,900 | 161 |
| 2025-11-05 | 159 | 160 | 156 | 160 | 50,600 | 160 |
| 2025-11-04 | 161 | 161 | 159 | 160 | 43,500 | 160 |
| 2025-10-31 | 162 | 162 | 160 | 160 | 73,000 | 160 |
| 2025-10-30 | 172 | 173 | 160 | 161 | 482,000 | 161 |
| 2025-10-29 | 166 | 214 | 159 | 176 | 4,654,200 | 176 |
| 2025-10-28 | 168 | 168 | 163 | 166 | 89,700 | 166 |
| 2025-10-27 | 170 | 171 | 163 | 164 | 242,200 | 164 |
| 2025-10-24 | 172 | 174 | 170 | 170 | 72,800 | 170 |
| 2025-10-23 | 176 | 176 | 172 | 172 | 91,500 | 172 |
| 2025-10-22 | 173 | 177 | 173 | 176 | 155,600 | 176 |
| 2025-10-21 | 173 | 179 | 171 | 176 | 244,500 | 176 |
| 2025-10-20 | 174 | 189 | 172 | 178 | 973,500 | 178 |
| 2025-10-17 | 179 | 181 | 171 | 172 | 895,000 | 172 |
| 2025-10-16 | 195 | 197 | 177 | 183 | 2,563,500 | 183 |
| 2025-10-15 | 201 | 205 | 201 | 201 | 1,147,600 | 201 |
| 2025-10-14 | 241 | 281 | 230 | 281 | 18,921,600 | 281 |
| 2025-10-10 | 152 | 201 | 151 | 201 | 14,297,900 | 201 |
| 2025-10-09 | 152 | 153 | 151 | 151 | 8,800 | 151 |
| 2025-10-08 | 152 | 153 | 152 | 152 | 3,100 | 152 |
| 2025-10-07 | 153 | 153 | 152 | 153 | 8,500 | 153 |
| 2025-10-06 | 154 | 155 | 152 | 153 | 23,500 | 153 |
| 2025-10-03 | 154 | 155 | 154 | 155 | 10,100 | 155 |
| 2025-10-02 | 157 | 157 | 154 | 154 | 23,100 | 154 |
| 2025-10-01 | 155 | 157 | 155 | 157 | 4,900 | 157 |
| 2025-09-30 | 157 | 158 | 155 | 156 | 22,900 | 156 |
| 2025-09-29 | 157 | 158 | 157 | 158 | 10,100 | 158 |
| 2025-09-26 | 158 | 158 | 157 | 157 | 6,300 | 157 |
| 2025-09-25 | 158 | 158 | 156 | 157 | 4,100 | 157 |
| 2025-09-24 | 158 | 158 | 156 | 157 | 7,800 | 157 |
| 2025-09-22 | 156 | 157 | 156 | 157 | 7,100 | 157 |
| 2025-09-19 | 157 | 157 | 156 | 157 | 7,200 | 157 |
| 2025-09-18 | 156 | 156 | 155 | 155 | 16,100 | 155 |
| 2025-09-17 | 158 | 159 | 156 | 156 | 6,300 | 156 |
| 2025-09-16 | 157 | 158 | 156 | 157 | 19,600 | 157 |
| 2025-09-12 | 156 | 157 | 155 | 157 | 4,100 | 157 |
| 2025-09-11 | 157 | 157 | 155 | 156 | 8,500 | 156 |
| 2025-09-10 | 159 | 159 | 157 | 157 | 5,500 | 157 |
| 2025-09-09 | 159 | 160 | 157 | 158 | 7,100 | 158 |
| 2025-09-08 | 158 | 159 | 157 | 159 | 22,600 | 159 |
| 2025-09-05 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2025-09-04 | 157 | 158 | 156 | 157 | 10,300 | 157 |
| 2025-09-03 | 160 | 160 | 156 | 156 | 16,900 | 156 |
| 2025-09-02 | 158 | 160 | 158 | 158 | 12,100 | 158 |
| 2025-09-01 | 159 | 160 | 159 | 160 | 10,000 | 160 |
| 2025-08-29 | 159 | 159 | 158 | 158 | 22,500 | 158 |
| 2025-08-28 | 160 | 160 | 159 | 159 | 8,800 | 159 |
| 2025-08-27 | 160 | 160 | 158 | 159 | 15,200 | 159 |
| 2025-08-26 | 159 | 160 | 159 | 160 | 3,700 | 160 |
| 2025-08-25 | 161 | 161 | 159 | 159 | 20,100 | 159 |
| 2025-08-22 | 159 | 160 | 158 | 159 | 8,800 | 159 |
| 2025-08-21 | 159 | 160 | 159 | 159 | 9,800 | 159 |
| 2025-08-20 | 162 | 162 | 159 | 159 | 13,500 | 159 |
| 2025-08-19 | 162 | 162 | 161 | 161 | 7,000 | 161 |
| 2025-08-18 | 160 | 162 | 160 | 162 | 21,900 | 162 |
| 2025-08-15 | 161 | 161 | 160 | 160 | 6,400 | 160 |
| 2025-08-14 | 160 | 160 | 159 | 160 | 4,300 | 160 |
| 2025-08-13 | 160 | 160 | 159 | 159 | 20,900 | 159 |
| 2025-08-12 | 160 | 162 | 160 | 160 | 32,700 | 160 |
| 2025-08-08 | 170 | 170 | 159 | 160 | 128,900 | 160 |
| 2025-08-07 | 164 | 164 | 162 | 163 | 12,000 | 163 |
| 2025-08-06 | 165 | 165 | 163 | 164 | 2,700 | 164 |
| 2025-08-05 | 164 | 164 | 163 | 164 | 8,200 | 164 |
| 2025-08-04 | 161 | 165 | 160 | 163 | 28,400 | 163 |
| 2025-08-01 | 162 | 162 | 161 | 161 | 6,800 | 161 |
| 2025-07-31 | 161 | 162 | 160 | 161 | 3,400 | 161 |
| 2025-07-30 | 161 | 162 | 160 | 160 | 13,400 | 160 |
| 2025-07-29 | 163 | 163 | 161 | 161 | 19,400 | 161 |
| 2025-07-28 | 163 | 163 | 162 | 162 | 3,200 | 162 |
| 2025-07-25 | 163 | 163 | 162 | 163 | 6,600 | 163 |
| 2025-07-24 | 163 | 164 | 162 | 162 | 18,300 | 162 |
| 2025-07-23 | 165 | 165 | 163 | 163 | 4,800 | 163 |
| 2025-07-22 | 165 | 165 | 163 | 163 | 5,600 | 163 |
| 2025-07-18 | 165 | 165 | 163 | 164 | 8,700 | 164 |
| 2025-07-17 | 164 | 165 | 164 | 164 | 20,500 | 164 |
| 2025-07-16 | 164 | 165 | 164 | 164 | 4,200 | 164 |
| 2025-07-15 | 164 | 165 | 164 | 164 | 7,300 | 164 |
| 2025-07-14 | 164 | 166 | 164 | 165 | 13,800 | 165 |
| 2025-07-11 | 165 | 166 | 163 | 163 | 38,200 | 163 |
| 2025-07-10 | 166 | 166 | 165 | 165 | 8,800 | 165 |
| 2025-07-09 | 164 | 166 | 164 | 166 | 20,300 | 166 |
| 2025-07-08 | 163 | 164 | 163 | 164 | 9,300 | 164 |
| 2025-07-07 | 164 | 164 | 163 | 163 | 25,500 | 163 |
| 2025-07-04 | 163 | 164 | 162 | 164 | 27,600 | 164 |
| 2025-07-03 | 161 | 163 | 161 | 163 | 27,200 | 163 |
| 2025-07-02 | 160 | 162 | 160 | 162 | 24,300 | 162 |
| 2025-07-01 | 164 | 164 | 161 | 161 | 90,600 | 161 |
| 2025-06-30 | 163 | 164 | 162 | 162 | 67,200 | 162 |
| 2025-06-27 | 164 | 166 | 162 | 163 | 217,100 | 163 |
| 2025-06-26 | 181 | 184 | 179 | 184 | 173,100 | 184 |
| 2025-06-25 | 183 | 183 | 182 | 182 | 55,500 | 182 |
| 2025-06-24 | 182 | 183 | 182 | 183 | 27,800 | 183 |
| 2025-06-23 | 182 | 184 | 182 | 182 | 45,600 | 182 |
| 2025-06-20 | 183 | 183 | 182 | 182 | 20,500 | 182 |
| 2025-06-19 | 181 | 183 | 181 | 182 | 21,800 | 182 |
| 2025-06-18 | 181 | 183 | 181 | 182 | 11,900 | 182 |
| 2025-06-17 | 182 | 182 | 181 | 181 | 19,400 | 181 |
| 2025-06-16 | 181 | 183 | 181 | 182 | 14,200 | 182 |
| 2025-06-13 | 182 | 183 | 182 | 182 | 20,300 | 182 |
| 2025-06-12 | 181 | 183 | 181 | 181 | 45,200 | 181 |
| 2025-06-11 | 180 | 182 | 180 | 181 | 28,600 | 181 |
| 2025-06-10 | 182 | 182 | 180 | 181 | 66,800 | 181 |
| 2025-06-09 | 182 | 182 | 181 | 182 | 54,100 | 182 |
| 2025-06-06 | 180 | 182 | 180 | 181 | 54,700 | 181 |
| 2025-06-05 | 182 | 182 | 180 | 180 | 44,700 | 180 |
| 2025-06-04 | 181 | 182 | 180 | 180 | 68,000 | 180 |
| 2025-06-03 | 182 | 183 | 181 | 182 | 25,800 | 182 |
| 2025-06-02 | 183 | 183 | 182 | 183 | 36,500 | 183 |
| 2025-05-30 | 182 | 183 | 182 | 182 | 40,000 | 182 |
| 2025-05-29 | 180 | 182 | 180 | 182 | 39,800 | 182 |
| 2025-05-28 | 179 | 180 | 179 | 179 | 16,800 | 179 |
| 2025-05-27 | 182 | 183 | 176 | 177 | 65,600 | 177 |
| 2025-05-26 | 184 | 184 | 182 | 183 | 20,600 | 183 |
| 2025-05-23 | 181 | 183 | 181 | 183 | 17,700 | 183 |
| 2025-05-22 | 180 | 182 | 180 | 180 | 15,700 | 180 |
| 2025-05-21 | 180 | 182 | 180 | 180 | 13,200 | 180 |
| 2025-05-20 | 181 | 182 | 180 | 181 | 18,600 | 181 |
| 2025-05-19 | 180 | 181 | 179 | 181 | 17,000 | 181 |
| 2025-05-16 | 180 | 180 | 178 | 179 | 8,400 | 179 |
| 2025-05-15 | 178 | 179 | 177 | 177 | 16,100 | 177 |
| 2025-05-14 | 177 | 178 | 177 | 178 | 8,800 | 178 |
| 2025-05-13 | 176 | 178 | 176 | 177 | 26,300 | 177 |
| 2025-05-12 | 176 | 178 | 176 | 178 | 14,700 | 178 |
| 2025-05-09 | 175 | 176 | 175 | 176 | 10,500 | 176 |
| 2025-05-08 | 173 | 176 | 173 | 174 | 25,200 | 174 |
| 2025-05-07 | 175 | 184 | 171 | 172 | 670,500 | 172 |
| 2025-05-02 | 173 | 175 | 173 | 173 | 9,200 | 173 |
| 2025-05-01 | 171 | 173 | 171 | 173 | 18,100 | 173 |
| 2025-04-30 | 171 | 171 | 169 | 171 | 11,500 | 171 |
| 2025-04-28 | 168 | 170 | 168 | 170 | 19,600 | 170 |
| 2025-04-25 | 169 | 169 | 167 | 168 | 5,300 | 168 |
| 2025-04-24 | 170 | 175 | 165 | 166 | 297,700 | 166 |
| 2025-04-23 | 168 | 170 | 166 | 169 | 9,800 | 169 |
| 2025-04-22 | 164 | 167 | 164 | 167 | 19,100 | 167 |
| 2025-04-21 | 166 | 173 | 162 | 167 | 616,500 | 167 |
| 2025-04-18 | 168 | 179 | 164 | 164 | 195,200 | 164 |
| 2025-04-17 | 167 | 167 | 165 | 167 | 12,000 | 167 |
| 2025-04-16 | 164 | 167 | 163 | 167 | 30,100 | 167 |
| 2025-04-15 | 167 | 173 | 159 | 163 | 575,200 | 163 |
| 2025-04-14 | 167 | 167 | 165 | 167 | 20,400 | 167 |
| 2025-04-11 | 161 | 164 | 161 | 164 | 12,600 | 164 |
| 2025-04-10 | 162 | 163 | 161 | 163 | 13,200 | 163 |
| 2025-04-09 | 161 | 161 | 156 | 160 | 17,400 | 160 |
| 2025-04-08 | 158 | 162 | 158 | 160 | 39,300 | 160 |
| 2025-04-07 | 156 | 157 | 151 | 153 | 63,200 | 153 |
| 2025-04-04 | 164 | 166 | 160 | 162 | 40,400 | 162 |
| 2025-04-03 | 168 | 169 | 165 | 168 | 35,300 | 168 |
| 2025-04-02 | 168 | 169 | 167 | 169 | 17,800 | 169 |
| 2025-04-01 | 168 | 169 | 167 | 169 | 23,600 | 169 |
| 2025-03-31 | 166 | 168 | 165 | 168 | 30,800 | 168 |
| 2025-03-28 | 166 | 167 | 164 | 167 | 27,200 | 167 |
| 2025-03-27 | 167 | 167 | 164 | 165 | 29,000 | 165 |
| 2025-03-26 | 164 | 166 | 163 | 166 | 107,000 | 166 |
| 2025-03-25 | 153 | 170 | 152 | 164 | 731,600 | 164 |
| 2025-03-24 | 154 | 154 | 152 | 153 | 16,500 | 153 |
| 2025-03-21 | 151 | 152 | 150 | 151 | 12,800 | 151 |
| 2025-03-19 | 150 | 151 | 149 | 151 | 12,500 | 151 |
| 2025-03-18 | 150 | 150 | 149 | 149 | 4,400 | 149 |
| 2025-03-17 | 150 | 150 | 148 | 150 | 18,600 | 150 |
| 2025-03-14 | 150 | 150 | 148 | 148 | 3,700 | 148 |
| 2025-03-13 | 150 | 150 | 149 | 149 | 8,200 | 149 |
| 2025-03-12 | 148 | 150 | 148 | 150 | 13,100 | 150 |
| 2025-03-11 | 148 | 149 | 148 | 148 | 9,000 | 148 |
| 2025-03-10 | 150 | 150 | 148 | 148 | 10,000 | 148 |
| 2025-03-07 | 147 | 150 | 147 | 148 | 7,600 | 148 |
| 2025-03-06 | 149 | 149 | 148 | 148 | 3,200 | 148 |
| 2025-03-05 | 147 | 149 | 147 | 149 | 11,200 | 149 |
| 2025-03-04 | 146 | 148 | 146 | 147 | 13,700 | 147 |
| 2025-03-03 | 145 | 148 | 145 | 146 | 11,700 | 146 |
| 2025-02-28 | 145 | 147 | 145 | 145 | 13,500 | 145 |
| 2025-02-27 | 146 | 146 | 145 | 145 | 3,900 | 145 |
| 2025-02-26 | 143 | 146 | 143 | 145 | 6,800 | 145 |
| 2025-02-25 | 144 | 145 | 143 | 144 | 5,400 | 144 |
| 2025-02-21 | 142 | 144 | 142 | 143 | 7,700 | 143 |
| 2025-02-20 | 147 | 147 | 143 | 143 | 25,200 | 143 |
| 2025-02-19 | 145 | 147 | 145 | 145 | 7,000 | 145 |
| 2025-02-18 | 146 | 147 | 145 | 145 | 22,200 | 145 |
| 2025-02-17 | 145 | 147 | 144 | 147 | 32,200 | 147 |
| 2025-02-14 | 147 | 148 | 144 | 145 | 25,600 | 145 |
| 2025-02-13 | 148 | 158 | 144 | 146 | 193,100 | 146 |
| 2025-02-12 | 142 | 151 | 137 | 143 | 207,500 | 143 |
| 2025-02-10 | 141 | 141 | 140 | 141 | 8,000 | 141 |
| 2025-02-07 | 140 | 141 | 140 | 140 | 5,400 | 140 |
| 2025-02-06 | 140 | 140 | 139 | 139 | 3,600 | 139 |
| 2025-02-05 | 140 | 140 | 138 | 139 | 11,500 | 139 |
| 2025-02-04 | 139 | 140 | 139 | 140 | 4,100 | 140 |
| 2025-02-03 | 140 | 140 | 138 | 138 | 9,700 | 138 |
| 2025-01-31 | 139 | 140 | 139 | 139 | 5,100 | 139 |
| 2025-01-30 | 140 | 140 | 140 | 140 | 3,600 | 140 |
| 2025-01-29 | 140 | 140 | 140 | 140 | 9,600 | 140 |
| 2025-01-28 | 140 | 140 | 139 | 139 | 8,400 | 139 |
| 2025-01-27 | 140 | 140 | 139 | 139 | 10,200 | 139 |
| 2025-01-24 | 139 | 140 | 138 | 140 | 15,600 | 140 |
| 2025-01-23 | 139 | 139 | 138 | 139 | 7,200 | 139 |
| 2025-01-22 | 138 | 139 | 137 | 139 | 5,900 | 139 |
| 2025-01-21 | 139 | 139 | 137 | 137 | 7,500 | 137 |
| 2025-01-20 | 139 | 140 | 138 | 138 | 8,700 | 138 |
| 2025-01-17 | 136 | 139 | 136 | 137 | 19,300 | 137 |
| 2025-01-16 | 136 | 137 | 134 | 137 | 31,500 | 137 |
| 2025-01-15 | 137 | 138 | 137 | 137 | 7,500 | 137 |
| 2025-01-14 | 139 | 140 | 137 | 137 | 9,200 | 137 |
| 2025-01-10 | 137 | 139 | 136 | 139 | 18,100 | 139 |
| 2025-01-09 | 137 | 138 | 136 | 138 | 20,600 | 138 |
| 2025-01-08 | 136 | 138 | 136 | 138 | 15,800 | 138 |
| 2025-01-07 | 137 | 138 | 136 | 137 | 20,600 | 137 |
| 2025-01-06 | 135 | 138 | 135 | 138 | 21,700 | 138 |
分割・併合履歴 ： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2株