8912 (株)エリアクエストの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	91	93	91	93	56,000	93
2021-12-29	90	92	90	92	47,700	92
2021-12-28	90	91	89	89	95,200	89
2021-12-27	90	91	89	89	67,200	89
2021-12-24	91	91	90	90	157,700	90
2021-12-23	89	91	89	90	61,700	90
2021-12-22	90	91	89	91	58,700	91
2021-12-21	89	90	89	90	58,600	90
2021-12-20	91	91	89	89	74,100	89
2021-12-17	92	92	90	90	126,800	90
2021-12-16	92	93	92	93	43,700	93
2021-12-15	93	93	92	92	54,300	92
2021-12-14	93	95	93	93	60,900	93
2021-12-13	94	95	94	95	73,000	95
2021-12-10	94	95	94	94	77,500	94
2021-12-09	97	97	94	95	143,800	95
2021-12-08	94	95	93	94	111,500	94
2021-12-07	93	94	93	94	121,800	94
2021-12-06	93	94	92	93	130,400	93
2021-12-03	92	93	92	93	85,000	93
2021-12-02	92	93	91	92	103,200	92
2021-12-01	94	95	90	94	162,600	94
2021-11-30	96	96	95	96	62,600	96
2021-11-29	95	96	94	94	108,200	94
2021-11-26	97	97	96	97	64,200	97
2021-11-25	98	98	97	97	38,700	97
2021-11-24	98	98	97	98	47,200	98
2021-11-22	97	98	97	98	52,900	98
2021-11-19	98	98	97	97	51,300	97
2021-11-18	97	98	97	98	46,900	98
2021-11-17	97	98	97	98	57,000	98
2021-11-16	97	98	97	98	40,500	98
2021-11-15	97	98	97	98	80,500	98
2021-11-12	97	97	96	97	41,300	97
2021-11-11	97	97	96	97	80,200	97
2021-11-10	97	97	96	97	45,300	97
2021-11-09	97	97	96	97	54,100	97
2021-11-08	98	98	96	97	76,800	97
2021-11-05	98	99	97	97	91,500	97
2021-11-04	98	99	98	98	37,200	98
2021-11-02	98	99	98	99	22,300	99
2021-11-01	97	98	97	98	34,900	98
2021-10-29	98	99	97	97	45,800	97
2021-10-28	97	98	97	97	42,400	97
2021-10-27	98	99	97	98	37,100	98
2021-10-26	98	99	98	99	51,200	99
2021-10-25	98	99	97	99	76,700	99
2021-10-22	98	99	97	99	96,700	99
2021-10-21	100	100	99	99	50,000	99
2021-10-20	100	100	99	99	48,700	99
2021-10-19	99	100	98	100	69,900	100
2021-10-18	100	100	99	99	59,900	99
2021-10-15	100	100	99	99	38,300	99
2021-10-14	100	100	98	99	96,200	99
2021-10-13	99	99	98	98	60,500	98
2021-10-12	100	100	99	99	45,700	99
2021-10-11	99	100	99	100	35,100	100
2021-10-08	99	100	98	100	48,900	100
2021-10-07	100	100	98	98	73,600	98
2021-10-06	98	100	98	100	92,800	100
2021-10-05	99	99	97	98	154,800	98
2021-10-04	101	101	99	99	65,000	99
2021-10-01	100	101	100	100	81,700	100
2021-09-30	101	102	100	101	77,000	101
2021-09-29	99	101	99	100	46,100	100
2021-09-28	100	100	99	100	88,700	100
2021-09-27	101	101	99	100	103,400	100
2021-09-24	101	101	99	100	149,400	100
2021-09-22	100	100	99	99	66,700	99
2021-09-21	99	101	97	100	258,300	100
2021-09-17	101	103	99	102	368,100	102
2021-09-16	106	118	100	101	2,717,300	101
2021-09-15	105	106	103	106	126,300	106
2021-09-14	103	107	103	107	244,900	107
2021-09-13	101	103	101	103	165,400	103
2021-09-10	101	102	100	101	76,300	101
2021-09-09	101	102	100	101	54,800	101
2021-09-08	102	102	101	102	16,900	102
2021-09-07	102	103	101	102	56,000	102
2021-09-06	102	102	101	102	32,800	102
2021-09-03	101	102	100	101	73,500	101
2021-09-02	102	102	101	101	42,400	101
2021-09-01	101	102	101	101	28,400	101
2021-08-31	101	102	100	102	44,100	102
2021-08-30	101	102	101	101	22,400	101
2021-08-27	101	102	100	101	34,100	101
2021-08-26	101	102	100	101	86,700	101
2021-08-25	101	101	100	101	21,100	101
2021-08-24	101	101	100	101	22,100	101
2021-08-23	99	101	99	101	24,600	101
2021-08-20	100	101	99	100	55,800	100
2021-08-19	100	101	100	100	70,800	100
2021-08-18	100	101	99	101	50,800	101
2021-08-17	100	101	99	100	66,200	100
2021-08-16	100	101	99	99	49,200	99
2021-08-13	99	101	99	100	93,900	100
2021-08-12	101	103	100	101	108,800	101
2021-08-11	100	101	99	101	79,500	101
2021-08-10	100	101	99	101	82,900	101
2021-08-06	100	101	100	100	51,100	100
2021-08-05	100	101	100	101	54,700	101
2021-08-04	101	101	99	99	101,900	99
2021-08-03	102	102	101	102	34,900	102
2021-08-02	102	102	101	102	43,500	102
2021-07-30	101	102	100	101	81,300	101
2021-07-29	101	102	100	101	61,300	101
2021-07-28	101	102	100	100	114,500	100
2021-07-27	101	102	101	101	70,700	101
2021-07-26	103	104	102	103	90,700	103
2021-07-21	103	104	102	103	42,800	103
2021-07-20	103	105	103	103	40,400	103
2021-07-19	103	105	103	104	68,600	104
2021-07-16	104	105	104	105	45,600	105
2021-07-15	104	105	104	105	51,100	105
2021-07-14	104	106	104	105	46,000	105
2021-07-13	105	106	104	105	56,100	105
2021-07-12	104	106	104	106	63,900	106
2021-07-09	102	105	102	105	40,600	105
2021-07-08	104	104	102	104	55,400	104
2021-07-07	104	106	104	104	55,700	104
2021-07-06	104	105	104	104	33,700	104
2021-07-05	104	105	104	104	39,100	104
2021-07-02	104	105	104	105	46,000	105
2021-07-01	105	105	104	105	47,800	105
2021-06-30	105	106	104	106	50,800	106
2021-06-29	104	105	103	105	77,500	105
2021-06-28	106	107	105	107	75,800	107
2021-06-25	108	108	106	107	85,800	107
2021-06-24	107	108	106	107	68,900	107
2021-06-23	108	108	106	107	36,200	107
2021-06-22	108	108	107	108	36,900	108
2021-06-21	105	108	104	108	173,400	108
2021-06-18	108	108	107	107	50,900	107
2021-06-17	108	108	106	106	54,300	106
2021-06-16	108	108	107	108	37,300	108
2021-06-15	111	111	108	108	87,200	108
2021-06-14	110	111	110	110	36,600	110
2021-06-11	112	112	110	110	39,400	110
2021-06-10	110	111	110	110	23,500	110
2021-06-09	110	111	110	110	40,600	110
2021-06-08	110	110	108	108	62,400	108
2021-06-07	107	111	106	110	144,300	110
2021-06-04	105	107	104	106	38,700	106
2021-06-03	105	106	104	105	17,300	105
2021-06-02	105	106	104	105	24,100	105
2021-06-01	103	105	103	105	45,500	105
2021-05-31	102	104	102	104	29,600	104
2021-05-28	102	103	102	102	14,900	102
2021-05-27	103	103	102	102	31,400	102
2021-05-26	101	104	101	103	69,300	103
2021-05-25	100	102	100	101	42,100	101
2021-05-24	101	101	100	101	40,500	101
2021-05-21	102	102	101	101	22,000	101
2021-05-20	101	102	101	102	30,100	102
2021-05-19	101	102	101	101	31,400	101
2021-05-18	99	102	99	102	54,100	102
2021-05-17	101	101	99	100	44,500	100
2021-05-14	102	103	100	101	96,000	101
2021-05-13	100	103	99	102	87,900	102
2021-05-12	105	106	101	102	122,700	102
2021-05-11	106	107	105	105	23,200	105
2021-05-10	105	107	105	107	39,700	107
2021-05-07	105	106	105	106	49,200	106
2021-05-06	104	106	103	105	49,600	105
2021-04-30	103	104	103	104	62,800	104
2021-04-28	104	105	103	103	116,700	103
2021-04-27	104	104	103	104	34,500	104
2021-04-26	103	104	103	103	55,100	103
2021-04-23	102	103	101	102	65,100	102
2021-04-22	103	103	102	103	48,800	103
2021-04-21	102	103	101	102	55,000	102
2021-04-20	105	105	103	103	125,800	103
2021-04-19	105	107	105	105	76,900	105
2021-04-16	107	108	105	106	89,700	106
2021-04-15	107	108	107	107	60,600	107
2021-04-14	108	109	107	107	51,700	107
2021-04-13	108	109	107	108	50,700	108
2021-04-12	109	109	107	108	50,600	108
2021-04-09	108	110	107	108	62,800	108
2021-04-08	108	109	108	108	73,700	108
2021-04-07	108	109	108	109	71,900	109
2021-04-06	110	110	107	108	75,500	108
2021-04-05	109	110	108	110	40,400	110
2021-04-02	110	110	108	109	71,300	109
2021-04-01	112	113	109	110	102,300	110
2021-03-31	111	112	110	112	51,900	112
2021-03-30	111	112	110	110	34,600	110
2021-03-29	110	111	109	109	89,700	109
2021-03-26	109	110	108	109	59,100	109
2021-03-25	107	111	106	109	143,400	109
2021-03-24	111	111	106	106	202,300	106
2021-03-23	114	114	111	111	89,300	111
2021-03-22	113	114	112	113	57,100	113
2021-03-19	115	116	112	113	95,300	113
2021-03-18	114	117	113	115	175,800	115
2021-03-17	111	114	110	113	95,200	113
2021-03-16	111	111	110	110	45,900	110
2021-03-15	110	111	110	110	57,800	110
2021-03-12	111	111	110	110	41,000	110
2021-03-11	109	111	108	111	50,400	111
2021-03-10	109	109	108	109	35,500	109
2021-03-09	107	109	106	109	70,200	109
2021-03-08	109	110	107	107	63,600	107
2021-03-05	107	108	105	108	117,500	108
2021-03-04	112	112	108	108	174,100	108
2021-03-03	112	113	111	112	47,300	112
2021-03-02	113	114	111	112	57,100	112
2021-03-01	111	115	109	113	125,900	113
2021-02-26	112	114	109	111	232,600	111
2021-02-25	108	118	108	116	634,100	116
2021-02-24	108	109	107	107	37,600	107
2021-02-22	107	109	107	109	54,900	109
2021-02-19	108	108	106	106	58,600	106
2021-02-18	111	112	108	108	114,700	108
2021-02-17	107	112	106	111	179,400	111
2021-02-16	107	109	107	108	77,500	108
2021-02-15	108	108	106	107	128,500	107
2021-02-12	110	111	106	107	312,500	107
2021-02-10	109	111	109	110	67,500	110
2021-02-09	113	113	106	109	249,500	109
2021-02-08	113	114	112	112	77,200	112
2021-02-05	112	113	111	113	44,800	113
2021-02-04	111	114	110	111	98,400	111
2021-02-03	110	113	107	112	212,800	112
2021-02-02	108	112	106	111	235,900	111
2021-02-01	108	109	105	107	261,900	107
2021-01-29	115	115	109	109	478,200	109
2021-01-28	109	116	107	116	1,131,400	116
2021-01-27	108	132	107	112	11,273,100	112
2021-01-26	103	105	101	103	95,900	103
2021-01-25	101	103	101	102	38,400	102
2021-01-22	101	102	101	101	14,200	101
2021-01-21	101	102	100	102	35,300	102
2021-01-20	100	101	99	100	48,900	100
2021-01-19	100	101	100	100	16,900	100
2021-01-18	100	101	98	100	85,800	100
2021-01-15	103	104	99	100	205,500	100
2021-01-14	104	106	103	103	67,200	103
2021-01-13	104	104	103	104	41,400	104
2021-01-12	102	105	102	104	50,600	104
2021-01-08	104	105	102	103	57,100	103
2021-01-07	106	106	103	104	55,700	104
2021-01-06	101	106	100	106	111,100	106
2021-01-05	100	101	100	100	30,600	100
2021-01-04	102	102	100	100	22,600	100

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8912 (株)エリアクエスト の時系列データ [2021年度]

8912 (株)エリアクエストの時系列データ [2021年度]