8912 (株)エリアクエスト 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 | 149 | 152 | 147 | 151 | 78,000 | 151 |
| 2024-05-01 | 152 | 152 | 149 | 149 | 51,400 | 149 |
| 2024-04-30 | 150 | 152 | 150 | 150 | 43,300 | 150 |
| 2024-04-26 | 150 | 150 | 147 | 149 | 49,700 | 149 |
| 2024-04-25 | 151 | 151 | 149 | 149 | 21,600 | 149 |
| 2024-04-24 | 147 | 151 | 147 | 151 | 61,200 | 151 |
| 2024-04-23 | 148 | 148 | 146 | 148 | 85,200 | 148 |
| 2024-04-22 | 150 | 152 | 148 | 148 | 59,900 | 148 |
| 2024-04-19 | 150 | 151 | 148 | 148 | 73,100 | 148 |
| 2024-04-18 | 149 | 154 | 149 | 154 | 59,400 | 154 |
| 2024-04-17 | 153 | 154 | 149 | 151 | 217,600 | 151 |
| 2024-04-16 | 164 | 168 | 153 | 155 | 718,800 | 155 |
| 2024-04-15 | 141 | 190 | 140 | 168 | 4,113,800 | 168 |
| 2024-04-12 | 143 | 143 | 140 | 141 | 42,500 | 141 |
| 2024-04-11 | 138 | 143 | 138 | 143 | 60,600 | 143 |
| 2024-04-10 | 140 | 141 | 139 | 139 | 31,400 | 139 |
| 2024-04-09 | 140 | 140 | 136 | 137 | 42,300 | 137 |
| 2024-04-08 | 139 | 140 | 138 | 138 | 51,900 | 138 |
| 2024-04-05 | 139 | 141 | 135 | 139 | 125,000 | 139 |
| 2024-04-04 | 140 | 142 | 139 | 141 | 69,400 | 141 |
| 2024-04-03 | 141 | 143 | 140 | 140 | 44,900 | 140 |
| 2024-04-02 | 149 | 149 | 140 | 140 | 102,300 | 140 |
| 2024-04-01 | 146 | 150 | 140 | 146 | 175,000 | 146 |
| 2024-03-29 | 138 | 143 | 136 | 141 | 366,200 | 141 |
| 2024-03-28 | 143 | 153 | 136 | 139 | 753,100 | 139 |
| 2024-03-27 | 146 | 147 | 140 | 143 | 931,800 | 143 |
| 2024-03-26 | 179 | 198 | 148 | 151 | 11,792,200 | 151 |
| 2024-03-25 | 114 | 164 | 113 | 164 | 5,115,000 | 164 |
| 2024-03-22 | 114 | 116 | 112 | 114 | 109,400 | 114 |
| 2024-03-21 | 110 | 112 | 110 | 111 | 28,800 | 111 |
| 2024-03-19 | 110 | 111 | 109 | 110 | 5,700 | 110 |
| 2024-03-18 | 109 | 110 | 108 | 110 | 19,300 | 110 |
| 2024-03-15 | 109 | 110 | 108 | 109 | 20,000 | 109 |
| 2024-03-14 | 109 | 109 | 108 | 109 | 4,300 | 109 |
| 2024-03-13 | 107 | 109 | 107 | 109 | 26,200 | 109 |
| 2024-03-12 | 106 | 108 | 106 | 107 | 12,500 | 107 |
| 2024-03-11 | 108 | 109 | 106 | 106 | 122,200 | 106 |
| 2024-03-08 | 116 | 116 | 110 | 110 | 140,200 | 110 |
| 2024-03-07 | 115 | 116 | 114 | 116 | 22,600 | 116 |
| 2024-03-06 | 116 | 116 | 114 | 116 | 14,600 | 116 |
| 2024-03-05 | 118 | 118 | 116 | 117 | 16,100 | 117 |
| 2024-03-04 | 119 | 120 | 117 | 119 | 25,100 | 119 |
| 2024-03-01 | 121 | 122 | 119 | 119 | 49,700 | 119 |
| 2024-02-29 | 119 | 122 | 118 | 120 | 61,200 | 120 |
| 2024-02-28 | 115 | 119 | 115 | 119 | 41,700 | 119 |
| 2024-02-27 | 116 | 116 | 115 | 115 | 33,200 | 115 |
| 2024-02-26 | 115 | 116 | 114 | 116 | 34,600 | 116 |
| 2024-02-22 | 116 | 117 | 114 | 115 | 46,400 | 115 |
| 2024-02-21 | 114 | 116 | 113 | 114 | 66,700 | 114 |
| 2024-02-20 | 112 | 113 | 112 | 112 | 73,800 | 112 |
| 2024-02-19 | 109 | 112 | 109 | 111 | 44,900 | 111 |
| 2024-02-16 | 108 | 110 | 108 | 109 | 14,700 | 109 |
| 2024-02-15 | 109 | 111 | 108 | 108 | 31,400 | 108 |
| 2024-02-14 | 107 | 110 | 107 | 108 | 45,800 | 108 |
| 2024-02-13 | 107 | 107 | 106 | 107 | 28,600 | 107 |
| 2024-02-09 | 106 | 108 | 105 | 106 | 61,800 | 106 |
| 2024-02-08 | 106 | 108 | 105 | 107 | 40,800 | 107 |
| 2024-02-07 | 107 | 109 | 105 | 108 | 52,400 | 108 |
| 2024-02-06 | 110 | 110 | 102 | 107 | 115,700 | 107 |
| 2024-02-05 | 109 | 110 | 108 | 109 | 10,200 | 109 |
| 2024-02-02 | 109 | 110 | 108 | 109 | 30,400 | 109 |
| 2024-02-01 | 108 | 109 | 108 | 108 | 10,600 | 108 |
| 2024-01-31 | 109 | 109 | 108 | 108 | 3,600 | 108 |
| 2024-01-30 | 109 | 109 | 108 | 108 | 3,600 | 108 |
| 2024-01-29 | 109 | 109 | 108 | 108 | 9,700 | 108 |
| 2024-01-26 | 109 | 110 | 108 | 108 | 24,000 | 108 |
| 2024-01-25 | 109 | 110 | 108 | 109 | 20,000 | 109 |
| 2024-01-24 | 108 | 109 | 107 | 109 | 31,200 | 109 |
| 2024-01-23 | 108 | 109 | 108 | 109 | 20,600 | 109 |
| 2024-01-22 | 109 | 109 | 107 | 109 | 28,600 | 109 |
| 2024-01-19 | 108 | 109 | 107 | 108 | 7,500 | 108 |
| 2024-01-18 | 108 | 109 | 108 | 108 | 7,600 | 108 |
| 2024-01-17 | 108 | 108 | 108 | 108 | 3,800 | 108 |
| 2024-01-16 | 108 | 109 | 107 | 108 | 10,200 | 108 |
| 2024-01-15 | 108 | 109 | 108 | 109 | 13,900 | 109 |
| 2024-01-12 | 109 | 109 | 108 | 108 | 21,700 | 108 |
| 2024-01-11 | 109 | 110 | 109 | 109 | 18,200 | 109 |
| 2024-01-10 | 109 | 110 | 108 | 109 | 16,200 | 109 |
| 2024-01-09 | 109 | 110 | 108 | 110 | 15,500 | 110 |
| 2024-01-05 | 107 | 109 | 107 | 108 | 18,900 | 108 |
| 2024-01-04 | 107 | 108 | 106 | 107 | 16,400 | 107 |
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
