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
2024-12-30	133	136	133	135	19,800	135
2024-12-27	135	135	132	133	16,200	133
2024-12-26	135	135	130	133	77,400	133
2024-12-25	134	138	132	134	126,900	134
2024-12-24	135	136	134	134	24,600	134
2024-12-23	136	140	135	135	43,900	135
2024-12-20	137	138	136	136	12,900	136
2024-12-19	136	138	136	136	13,300	136
2024-12-18	137	139	136	136	10,200	136
2024-12-17	138	138	136	136	21,200	136
2024-12-16	137	139	137	138	18,000	138
2024-12-13	139	139	136	137	16,700	137
2024-12-12	139	139	138	138	6,700	138
2024-12-11	138	140	137	138	12,900	138
2024-12-10	140	140	139	140	11,300	140
2024-12-09	138	140	137	139	15,600	139
2024-12-06	139	140	139	139	7,400	139
2024-12-05	140	141	139	139	7,100	139
2024-12-04	139	141	139	139	5,900	139
2024-12-03	138	140	138	140	3,500	140
2024-12-02	140	140	138	138	5,300	138
2024-11-29	138	140	138	138	12,200	138
2024-11-28	138	140	138	139	7,900	139
2024-11-27	139	141	137	140	19,700	140
2024-11-26	138	140	138	139	16,800	139
2024-11-25	140	140	138	138	12,000	138
2024-11-22	139	141	139	139	16,400	139
2024-11-21	140	141	139	140	12,000	140
2024-11-20	140	141	139	139	12,000	139
2024-11-19	140	141	139	140	6,300	140
2024-11-18	140	140	139	140	9,700	140
2024-11-15	138	140	138	139	5,800	139
2024-11-14	140	140	138	139	3,600	139
2024-11-13	139	139	139	139	2,300	139
2024-11-12	138	141	138	139	16,300	139
2024-11-11	141	143	138	139	40,000	139
2024-11-08	142	142	141	141	6,600	141
2024-11-07	142	142	140	142	6,200	142
2024-11-06	141	143	141	141	5,600	141
2024-11-05	140	143	140	142	14,700	142
2024-11-01	140	142	140	142	10,400	142
2024-10-31	141	141	140	140	1,900	140
2024-10-30	139	141	139	141	3,900	141
2024-10-29	140	140	139	140	3,300	140
2024-10-28	139	140	138	139	7,500	139
2024-10-25	140	140	138	140	4,900	140
2024-10-24	140	140	137	138	3,400	138
2024-10-23	139	140	137	139	7,100	139
2024-10-22	139	140	138	138	5,400	138
2024-10-21	139	140	139	139	7,700	139
2024-10-18	141	142	140	141	11,200	141
2024-10-17	139	141	139	141	2,600	141
2024-10-16	139	141	139	139	7,000	139
2024-10-15	140	141	138	139	7,800	139
2024-10-11	140	141	138	139	12,700	139
2024-10-10	141	141	140	141	6,600	141
2024-10-09	141	141	140	140	900	140
2024-10-08	141	141	140	141	11,800	141
2024-10-07	141	141	140	141	11,400	141
2024-10-04	141	141	139	141	14,200	141
2024-10-03	141	141	139	141	5,900	141
2024-10-02	139	141	139	141	6,700	141
2024-10-01	140	141	139	140	24,900	140
2024-09-30	140	140	139	140	15,700	140
2024-09-27	141	142	139	139	39,000	139
2024-09-26	140	141	140	141	7,200	141
2024-09-25	142	142	140	140	11,000	140
2024-09-24	142	142	140	140	17,000	140
2024-09-20	140	141	138	140	18,000	140
2024-09-19	141	141	139	140	15,600	140
2024-09-18	140	141	140	140	10,000	140
2024-09-17	139	141	138	140	22,400	140
2024-09-13	138	138	136	138	11,300	138
2024-09-12	136	139	136	138	13,100	138
2024-09-11	141	142	129	136	68,400	136
2024-09-10	145	145	142	143	28,200	143
2024-09-09	142	144	141	144	21,100	144
2024-09-06	146	147	144	145	14,700	145
2024-09-05	145	148	145	146	13,600	146
2024-09-04	150	150	144	145	63,300	145
2024-09-03	149	154	148	153	34,000	153
2024-09-02	151	151	148	150	19,700	150
2024-08-30	149	150	146	150	33,200	150
2024-08-29	150	150	148	149	7,900	149
2024-08-28	151	152	148	148	20,800	148
2024-08-27	150	152	149	150	24,800	150
2024-08-26	148	150	145	149	30,100	149
2024-08-23	150	152	146	148	65,500	148
2024-08-22	153	153	149	149	46,700	149
2024-08-21	158	158	149	151	125,500	151
2024-08-20	159	160	155	157	81,900	157
2024-08-19	157	170	151	156	485,400	156
2024-08-16	149	178	149	159	2,356,900	159
2024-08-15	146	146	143	144	34,700	144
2024-08-14	150	150	146	147	8,600	147
2024-08-13	144	150	144	150	12,600	150
2024-08-09	150	150	140	143	38,200	143
2024-08-08	146	163	145	146	83,700	146
2024-08-07	145	151	142	150	57,000	150
2024-08-06	142	150	142	149	33,800	149
2024-08-05	150	152	143	144	96,400	144
2024-08-02	167	175	165	165	140,700	165
2024-08-01	177	177	169	170	90,200	170
2024-07-31	175	178	173	178	38,200	178
2024-07-30	175	176	175	175	31,700	175
2024-07-29	175	177	172	175	117,800	175
2024-07-26	175	177	173	175	76,100	175
2024-07-25	175	178	169	175	146,200	175
2024-07-24	173	179	173	179	150,700	179
2024-07-23	166	172	166	171	150,200	171
2024-07-22	164	169	164	165	90,600	165
2024-07-19	160	165	160	162	204,800	162
2024-07-18	157	163	157	160	145,600	160
2024-07-17	154	158	152	157	138,700	157
2024-07-16	152	154	151	154	120,300	154
2024-07-12	142	155	141	151	357,300	151
2024-07-11	142	144	142	143	25,700	143
2024-07-10	145	146	142	143	55,700	143
2024-07-09	147	148	146	146	30,600	146
2024-07-08	148	149	147	148	48,200	148
2024-07-05	147	150	147	149	27,600	149
2024-07-04	147	150	147	147	52,100	147
2024-07-03	145	149	145	146	51,200	146
2024-07-02	149	149	145	147	88,500	147
2024-07-01	158	158	148	149	198,300	149
2024-06-28	163	163	155	157	256,200	157
2024-06-27	166	168	156	164	409,500	164
2024-06-26	182	189	182	189	184,700	189
2024-06-25	182	183	181	182	67,100	182
2024-06-24	183	183	179	181	59,600	181
2024-06-21	179	181	177	180	90,200	180
2024-06-20	179	179	177	177	30,800	177
2024-06-19	178	179	176	178	37,900	178
2024-06-18	174	177	172	177	43,700	177
2024-06-17	173	175	171	174	35,200	174
2024-06-14	176	176	170	172	69,800	172
2024-06-13	175	177	175	175	32,400	175
2024-06-12	177	179	176	176	19,600	176
2024-06-11	178	180	176	179	41,700	179
2024-06-10	176	178	176	177	46,300	177
2024-06-07	176	177	173	176	44,000	176
2024-06-06	176	179	175	177	32,200	177
2024-06-05	180	180	173	175	72,000	175
2024-06-04	173	180	171	177	96,600	177
2024-06-03	187	187	174	176	163,100	176
2024-05-31	184	187	182	184	197,600	184
2024-05-30	177	187	177	183	226,800	183
2024-05-29	177	179	175	177	132,400	177
2024-05-28	172	174	170	174	88,100	174
2024-05-27	174	177	171	172	113,800	172
2024-05-24	167	171	166	170	65,600	170
2024-05-23	163	171	160	167	128,800	167
2024-05-22	160	176	160	163	394,500	163
2024-05-21	157	160	156	159	94,300	159
2024-05-20	157	157	155	156	89,500	156
2024-05-17	156	157	155	155	138,500	155
2024-05-16	155	155	152	154	75,400	154
2024-05-15	153	157	152	154	89,600	154
2024-05-14	152	154	151	152	39,900	152
2024-05-13	152	152	150	152	27,300	152
2024-05-10	150	151	150	150	19,800	150
2024-05-09	150	151	149	151	24,700	151
2024-05-08	151	152	149	150	30,100	150
2024-05-07	151	152	149	150	32,300	150
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

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 [2024年度]

8912 (株)エリアクエストの時系列データ [2024年度]