8912 (株)エリアクエストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	107	108	107	107	6,700	107
2023-12-28	105	108	105	108	8,500	108
2023-12-27	107	107	105	106	21,800	106
2023-12-26	105	107	105	105	17,500	105
2023-12-25	105	106	105	106	22,800	106
2023-12-22	106	107	105	106	19,100	106
2023-12-21	107	108	105	106	48,700	106
2023-12-20	108	108	106	107	79,600	107
2023-12-19	107	108	107	107	61,200	107
2023-12-18	108	108	108	108	34,100	108
2023-12-15	110	110	108	109	38,800	109
2023-12-14	111	111	109	110	33,500	110
2023-12-13	110	111	109	111	25,100	111
2023-12-12	111	111	110	110	25,000	110
2023-12-11	110	112	110	111	43,100	111
2023-12-08	110	111	109	110	43,600	110
2023-12-07	111	111	110	111	53,300	111
2023-12-06	109	112	109	112	86,800	112
2023-12-05	110	110	109	109	55,600	109
2023-12-04	110	110	109	110	70,700	110
2023-12-01	110	111	110	110	60,400	110
2023-11-30	111	111	110	111	70,300	111
2023-11-29	110	112	109	112	61,900	112
2023-11-28	109	111	109	111	54,600	111
2023-11-27	110	111	109	110	32,900	110
2023-11-24	110	111	110	111	64,700	111
2023-11-22	110	112	110	112	37,200	112
2023-11-21	109	111	109	111	51,300	111
2023-11-20	109	110	107	109	55,000	109
2023-11-17	110	111	110	110	32,200	110
2023-11-16	112	112	110	110	35,200	110
2023-11-15	113	113	110	112	47,200	112
2023-11-14	112	113	112	113	36,100	113
2023-11-13	114	114	112	113	33,100	113
2023-11-10	115	115	113	113	27,400	113
2023-11-09	115	115	113	115	25,200	115
2023-11-08	113	115	112	115	32,100	115
2023-11-07	113	113	113	113	25,400	113
2023-11-06	114	115	113	113	25,400	113
2023-11-02	113	114	111	113	64,100	113
2023-11-01	111	114	111	113	42,500	113
2023-10-31	113	115	112	114	17,800	114
2023-10-30	113	115	113	113	10,200	113
2023-10-27	113	115	113	114	25,000	114
2023-10-26	115	115	113	113	41,700	113
2023-10-25	114	116	114	116	31,400	116
2023-10-24	115	115	113	114	35,100	114
2023-10-23	117	117	114	115	49,500	115
2023-10-20	118	118	115	117	100,100	117
2023-10-19	119	120	118	119	29,300	119
2023-10-18	117	119	117	119	38,200	119
2023-10-17	117	118	116	117	32,600	117
2023-10-16	117	118	115	117	50,400	117
2023-10-13	120	120	117	118	77,100	118
2023-10-12	122	123	119	120	121,300	120
2023-10-11	123	125	123	123	104,500	123
2023-10-10	123	125	120	123	252,800	123
2023-10-06	125	129	119	122	1,338,400	122
2023-10-05	118	118	116	117	67,900	117
2023-10-04	122	122	117	119	70,800	119
2023-10-03	122	123	122	122	70,900	122
2023-10-02	122	124	121	123	71,000	123
2023-09-29	120	122	120	121	39,500	121
2023-09-28	121	122	120	121	35,900	121
2023-09-27	120	121	120	120	21,800	120
2023-09-26	121	121	120	120	28,700	120
2023-09-25	122	123	121	121	75,600	121
2023-09-22	122	124	122	123	59,000	123
2023-09-21	122	123	122	123	55,400	123
2023-09-20	122	124	121	123	177,900	123
2023-09-19	120	122	120	122	83,900	122
2023-09-15	120	121	120	120	86,000	120
2023-09-14	119	121	119	119	110,800	119
2023-09-13	118	120	118	119	110,100	119
2023-09-12	117	120	117	118	112,900	118
2023-09-11	116	118	116	117	87,400	117
2023-09-08	117	117	115	116	119,100	116
2023-09-07	117	118	116	116	295,000	116
2023-09-06	120	125	117	119	1,574,800	119
2023-09-05	111	111	109	110	40,700	110
2023-09-04	110	111	109	111	37,000	111
2023-09-01	109	111	109	110	38,800	110
2023-08-31	110	110	109	109	31,200	109
2023-08-30	112	114	109	109	87,100	109
2023-08-29	114	115	112	112	64,100	112
2023-08-28	113	115	113	114	108,900	114
2023-08-25	113	114	112	112	59,400	112
2023-08-24	112	114	112	113	72,100	113
2023-08-23	111	113	111	112	105,900	112
2023-08-22	111	113	111	112	80,700	112
2023-08-21	110	112	110	111	164,800	111
2023-08-18	105	110	105	110	125,500	110
2023-08-17	105	107	105	107	87,600	107
2023-08-16	104	106	104	105	49,400	105
2023-08-15	103	106	103	105	77,100	105
2023-08-14	105	105	103	104	160,500	104
2023-08-10	106	108	104	104	190,700	104
2023-08-09	107	107	104	106	92,200	106
2023-08-08	107	108	105	106	63,500	106
2023-08-07	104	107	103	107	75,300	107
2023-08-04	103	104	103	104	56,900	104
2023-08-03	106	106	103	103	121,200	103
2023-08-02	107	108	106	106	89,500	106
2023-08-01	109	109	107	107	50,300	107
2023-07-31	107	109	107	109	81,100	109
2023-07-28	110	111	105	107	513,400	107
2023-07-27	111	112	109	110	178,200	110
2023-07-26	114	114	108	111	609,000	111
2023-07-25	114	115	110	115	1,206,500	115
2023-07-24	120	131	115	116	4,557,900	116
2023-07-21	105	122	104	117	7,375,800	117
2023-07-20	100	101	100	100	28,800	100
2023-07-19	100	100	99	100	25,000	100
2023-07-18	99	101	99	100	36,000	100
2023-07-14	99	100	99	99	25,800	99
2023-07-13	100	100	99	99	41,400	99
2023-07-12	101	101	100	100	30,700	100
2023-07-11	100	101	100	101	23,800	101
2023-07-10	101	101	100	100	17,500	100
2023-07-07	100	101	100	100	17,600	100
2023-07-06	100	101	100	101	43,100	101
2023-07-05	101	101	100	100	65,500	100
2023-07-04	101	102	100	101	26,200	101
2023-07-03	100	101	100	101	32,500	101
2023-06-30	100	101	100	100	20,200	100
2023-06-29	100	101	99	100	49,800	100
2023-06-28	102	102	100	101	145,100	101
2023-06-27	103	103	101	101	26,300	101
2023-06-26	102	103	102	102	31,500	102
2023-06-23	102	103	101	102	40,100	102
2023-06-22	102	103	102	102	14,300	102
2023-06-21	102	103	102	102	19,800	102
2023-06-20	102	103	101	102	22,900	102
2023-06-19	102	102	101	102	55,600	102
2023-06-16	103	103	101	102	28,200	102
2023-06-15	102	103	101	102	40,800	102
2023-06-14	102	102	101	102	22,700	102
2023-06-13	102	103	101	101	30,300	101
2023-06-12	102	102	101	102	33,000	102
2023-06-09	101	102	101	101	41,000	101
2023-06-08	102	102	101	101	27,900	101
2023-06-07	102	103	101	101	34,500	101
2023-06-06	102	103	102	103	22,800	103
2023-06-05	102	103	102	103	34,900	103
2023-06-02	102	102	101	102	23,000	102
2023-06-01	102	103	101	102	27,600	102
2023-05-31	101	102	101	102	44,900	102
2023-05-30	101	102	100	100	38,600	100
2023-05-29	101	102	100	102	27,600	102
2023-05-26	102	102	100	100	49,000	100
2023-05-25	101	102	101	102	24,400	102
2023-05-24	101	102	100	101	23,000	101
2023-05-23	101	102	101	101	34,000	101
2023-05-22	101	102	101	102	19,100	102
2023-05-19	101	102	100	101	42,000	101
2023-05-18	102	102	100	100	46,700	100
2023-05-17	101	101	100	101	45,600	101
2023-05-16	102	102	100	102	82,000	102
2023-05-15	102	103	101	102	33,800	102
2023-05-12	102	103	101	103	49,600	103
2023-05-11	101	104	101	102	195,800	102
2023-05-10	100	101	99	100	45,100	100
2023-05-09	102	103	96	100	169,800	100
2023-05-08	101	102	101	102	36,500	102
2023-05-02	102	102	101	101	49,600	101
2023-05-01	102	102	101	102	22,300	102
2023-04-28	101	103	101	102	38,500	102
2023-04-27	101	102	100	101	46,000	101
2023-04-26	101	102	100	101	40,800	101
2023-04-25	103	103	101	101	35,500	101
2023-04-24	101	103	101	102	64,400	102
2023-04-21	103	104	102	103	55,500	103
2023-04-20	103	104	103	103	22,300	103
2023-04-19	103	104	103	103	29,100	103
2023-04-18	103	104	103	103	29,300	103
2023-04-17	104	104	103	103	19,700	103
2023-04-14	104	105	103	103	27,000	103
2023-04-13	104	104	103	104	17,000	104
2023-04-12	104	104	103	103	34,900	103
2023-04-11	103	107	102	104	94,600	104
2023-04-10	102	103	101	102	18,600	102
2023-04-07	102	103	101	101	24,300	101
2023-04-06	102	103	102	103	17,400	103
2023-04-05	102	103	102	102	23,400	102
2023-04-04	101	103	101	102	39,800	102
2023-04-03	101	102	101	101	22,500	101
2023-03-31	102	102	101	101	25,900	101
2023-03-30	101	102	100	102	11,400	102
2023-03-29	101	102	101	101	12,200	101
2023-03-28	101	102	101	101	16,100	101
2023-03-27	102	102	101	101	12,900	101
2023-03-24	102	102	101	102	22,700	102
2023-03-23	103	103	102	103	11,000	103
2023-03-22	103	103	102	102	23,900	102
2023-03-20	102	103	102	103	20,900	103
2023-03-17	102	103	102	103	93,700	103
2023-03-16	103	104	102	103	40,800	103
2023-03-15	106	106	103	105	79,200	105
2023-03-14	105	108	105	105	54,500	105
2023-03-13	107	107	102	106	142,700	106
2023-03-10	107	108	107	107	51,700	107
2023-03-09	106	108	106	107	59,100	107
2023-03-08	107	107	104	107	196,800	107
2023-03-07	108	109	107	108	107,600	108
2023-03-06	109	109	108	108	62,500	108
2023-03-03	109	110	107	108	164,200	108
2023-03-02	108	111	107	108	251,600	108
2023-03-01	105	116	104	109	915,100	109
2023-02-28	105	106	104	106	137,700	106
2023-02-27	103	106	103	105	253,400	105
2023-02-24	106	106	102	104	735,500	104
2023-02-22	101	121	100	107	6,091,100	107
2023-02-21	98	99	98	99	37,900	99
2023-02-20	99	100	97	97	47,100	97
2023-02-17	98	100	98	99	132,700	99
2023-02-16	97	98	97	98	37,000	98
2023-02-15	96	97	96	97	21,700	97
2023-02-14	95	97	95	95	57,400	95
2023-02-13	98	98	95	96	83,800	96
2023-02-10	99	101	97	97	131,500	97
2023-02-09	97	98	97	97	19,200	97
2023-02-08	98	98	97	97	22,900	97
2023-02-07	98	98	97	98	17,000	98
2023-02-06	98	99	97	97	23,100	97
2023-02-03	98	99	98	98	31,000	98
2023-02-02	99	99	98	99	10,200	99
2023-02-01	99	100	98	99	26,300	99
2023-01-31	99	99	98	99	9,600	99
2023-01-30	98	99	98	99	15,300	99
2023-01-27	99	99	98	98	8,400	98
2023-01-26	99	99	98	99	10,000	99
2023-01-25	99	99	98	99	18,900	99
2023-01-24	99	99	98	98	16,200	98
2023-01-23	99	99	98	99	25,500	99
2023-01-20	99	99	98	99	12,400	99
2023-01-19	98	99	97	99	17,500	99
2023-01-18	99	99	98	98	21,500	98
2023-01-17	99	100	98	99	26,200	99
2023-01-16	100	100	99	99	48,700	99
2023-01-13	102	102	101	101	6,400	101
2023-01-12	102	102	101	101	10,100	101
2023-01-11	101	102	101	101	8,900	101
2023-01-10	101	102	100	102	18,200	102
2023-01-06	101	101	100	101	13,500	101
2023-01-05	100	101	100	101	16,200	101
2023-01-04	101	102	100	101	26,100	101

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8912 (株)エリアクエスト の時系列データ [2023年度]

8912 (株)エリアクエストの時系列データ [2023年度]