アエリア(3758) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/11 600.0 614.0 598.0 602.0 132,400
2021/05/10 604.0 614.0 596.0 604.0 118,100
2021/05/07 603.0 609.0 599.0 606.0 105,300
2021/05/06 620.0 622.0 604.0 613.0 160,500
2021/04/30 605.0 614.0 591.0 614.0 237,600
2021/04/28 615.0 620.0 603.0 611.0 239,000
2021/04/27 640.0 649.0 617.0 622.0 186,500
2021/04/26 621.0 645.0 615.0 645.0 203,000
2021/04/23 621.0 644.0 611.0 624.0 284,700
2021/04/22 624.0 649.0 617.0 624.0 544,800
2021/04/21 628.0 637.0 604.0 604.0 494,000
2021/04/20 644.0 653.0 631.0 638.0 412,500
2021/04/19 668.0 670.0 641.0 654.0 740,900
2021/04/16 624.0 692.0 619.0 684.0 1,709,300
2021/04/15 620.0 624.0 608.0 614.0 173,500
2021/04/14 599.0 635.0 592.0 629.0 480,400
2021/04/13 605.0 613.0 594.0 605.0 154,100
2021/04/12 607.0 621.0 597.0 611.0 309,200
2021/04/09 600.0 607.0 593.0 597.0 146,700
2021/04/08 592.0 597.0 579.0 591.0 181,900
2021/04/07 610.0 634.0 592.0 594.0 764,600
2021/04/06 610.0 613.0 584.0 604.0 483,600
2021/04/05 584.0 615.0 576.0 614.0 698,400
2021/04/02 590.0 615.0 573.0 574.0 1,254,200
2021/04/01 667.0 669.0 592.0 598.0 4,273,300
2021/03/31 526.0 627.0 519.0 627.0 224,100
2021/03/30 526.0 532.0 525.0 527.0 33,100
2021/03/29 541.0 541.0 523.0 526.0 127,100
2021/03/26 537.0 542.0 529.0 536.0 84,700
2021/03/25 534.0 540.0 526.0 534.0 104,300
2021/03/24 548.0 548.0 531.0 534.0 136,300
2021/03/23 555.0 566.0 544.0 552.0 136,000
2021/03/22 551.0 562.0 546.0 555.0 102,000
2021/03/19 567.0 568.0 551.0 551.0 192,700
2021/03/18 565.0 603.0 565.0 576.0 435,600
2021/03/17 549.0 568.0 548.0 559.0 142,100
2021/03/16 536.0 550.0 525.0 548.0 120,400
2021/03/15 541.0 542.0 531.0 531.0 58,400
2021/03/12 539.0 542.0 532.0 537.0 39,100
2021/03/11 535.0 535.0 529.0 535.0 33,000
2021/03/10 534.0 543.0 528.0 535.0 76,200
2021/03/09 528.0 535.0 517.0 528.0 74,500
2021/03/08 535.0 540.0 525.0 529.0 70,300
2021/03/05 525.0 529.0 508.0 525.0 83,200
2021/03/04 535.0 535.0 517.0 528.0 56,500
2021/03/03 531.0 535.0 517.0 531.0 90,200
2021/03/02 540.0 551.0 524.0 535.0 87,200
2021/03/01 520.0 535.0 520.0 535.0 123,600
2021/02/26 520.0 528.0 512.0 519.0 197,200
2021/02/25 518.0 548.0 514.0 541.0 210,200