アエリア
3758スタンダード/情報･通信業/Aeria Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 259.0 | 259.0 | 253.0 | 253.0 | -7.0 | -2.69% | 20,600 |
| 2026-03-12 | 259.0 | 260.0 | 256.0 | 260.0 | +1.0 | +0.39% | 19,200 |
| 2026-03-11 | 259.0 | 262.0 | 258.0 | 259.0 | +1.0 | +0.39% | 15,600 |
| 2026-03-10 | 251.0 | 258.0 | 250.0 | 258.0 | +9.0 | +3.61% | 23,100 |
| 2026-03-09 | 253.0 | 253.0 | 248.0 | 249.0 | -10.0 | -3.86% | 35,800 |
| 2026-03-06 | 252.0 | 261.0 | 252.0 | 259.0 | +4.0 | +1.57% | 50,200 |
| 2026-03-05 | 253.0 | 260.0 | 251.0 | 255.0 | +10.0 | +4.08% | 71,000 |
| 2026-03-04 | 255.0 | 255.0 | 243.0 | 245.0 | -12.0 | -4.67% | 135,600 |
| 2026-03-03 | 263.0 | 263.0 | 256.0 | 257.0 | -7.0 | -2.65% | 98,500 |
| 2026-03-02 | 265.0 | 266.0 | 263.0 | 264.0 | -4.0 | -1.49% | 26,400 |
| 2026-02-27 | 262.0 | 270.0 | 262.0 | 268.0 | +4.0 | +1.52% | 33,400 |
| 2026-02-26 | 261.0 | 265.0 | 261.0 | 264.0 | +3.0 | +1.15% | 37,900 |
| 2026-02-25 | 268.0 | 269.0 | 261.0 | 261.0 | -4.0 | -1.51% | 112,200 |
| 2026-02-24 | 273.0 | 274.0 | 265.0 | 265.0 | -8.0 | -2.93% | 61,900 |
| 2026-02-20 | 279.0 | 279.0 | 269.0 | 273.0 | -3.0 | -1.09% | 78,700 |
| 2026-02-19 | 272.0 | 279.0 | 271.0 | 276.0 | +6.0 | +2.22% | 46,100 |
| 2026-02-18 | 270.0 | 273.0 | 267.0 | 270.0 | 0.0 | 0.00% | 62,100 |
| 2026-02-17 | 270.0 | 272.0 | 267.0 | 270.0 | +1.0 | +0.37% | 56,300 |
| 2026-02-16 | 281.0 | 282.0 | 268.0 | 269.0 | -7.0 | -2.54% | 98,200 |
| 2026-02-13 | 285.0 | 286.0 | 274.0 | 276.0 | -9.0 | -3.16% | 62,400 |
| 2026-02-12 | 287.0 | 289.0 | 285.0 | 285.0 | -4.0 | -1.38% | 38,300 |
| 2026-02-10 | 286.0 | 290.0 | 286.0 | 289.0 | +3.0 | +1.05% | 21,600 |
| 2026-02-09 | 289.0 | 291.0 | 284.0 | 286.0 | -3.0 | -1.04% | 53,800 |
| 2026-02-06 | 289.0 | 291.0 | 284.0 | 289.0 | -2.0 | -0.69% | 36,400 |
| 2026-02-05 | 291.0 | 293.0 | 289.0 | 291.0 | 0.0 | 0.00% | 23,700 |
| 2026-02-04 | 291.0 | 292.0 | 290.0 | 291.0 | +1.0 | +0.34% | 22,800 |
| 2026-02-03 | 290.0 | 292.0 | 288.0 | 290.0 | 0.0 | 0.00% | 45,000 |
| 2026-02-02 | 292.0 | 295.0 | 286.0 | 290.0 | -2.0 | -0.68% | 88,900 |
| 2026-01-30 | 294.0 | 294.0 | 288.0 | 292.0 | -2.0 | -0.68% | 41,200 |
| 2026-01-29 | 293.0 | 294.0 | 291.0 | 294.0 | +1.0 | +0.34% | 27,400 |
| 2026-01-28 | 294.0 | 294.0 | 290.0 | 293.0 | -1.0 | -0.34% | 36,600 |
| 2026-01-27 | 293.0 | 295.0 | 293.0 | 294.0 | +1.0 | +0.34% | 8,500 |
| 2026-01-26 | 294.0 | 295.0 | 292.0 | 293.0 | -4.0 | -1.35% | 39,300 |
| 2026-01-23 | 296.0 | 298.0 | 296.0 | 297.0 | +1.0 | +0.34% | 21,100 |
| 2026-01-22 | 294.0 | 296.0 | 294.0 | 296.0 | +2.0 | +0.68% | 19,300 |
| 2026-01-21 | 295.0 | 295.0 | 293.0 | 294.0 | -3.0 | -1.01% | 30,400 |
| 2026-01-20 | 297.0 | 297.0 | 295.0 | 297.0 | 0.0 | 0.00% | 18,400 |
| 2026-01-19 | 297.0 | 298.0 | 295.0 | 297.0 | -1.0 | -0.34% | 33,900 |
| 2026-01-16 | 296.0 | 299.0 | 295.0 | 298.0 | +2.0 | +0.68% | 26,800 |
| 2026-01-15 | 294.0 | 297.0 | 293.0 | 296.0 | +2.0 | +0.68% | 35,300 |
| 2026-01-14 | 295.0 | 296.0 | 292.0 | 294.0 | 0.0 | 0.00% | 36,700 |
| 2026-01-13 | 294.0 | 296.0 | 294.0 | 294.0 | 0.0 | 0.00% | 28,700 |
| 2026-01-09 | 295.0 | 297.0 | 291.0 | 294.0 | -1.0 | -0.34% | 52,200 |
| 2026-01-08 | 293.0 | 298.0 | 293.0 | 295.0 | +2.0 | +0.68% | 33,300 |
| 2026-01-07 | 293.0 | 295.0 | 293.0 | 293.0 | 0.0 | 0.00% | 32,800 |
| 2026-01-06 | 285.0 | 293.0 | 285.0 | 293.0 | +8.0 | +2.81% | 53,000 |
| 2026-01-05 | 284.0 | 287.0 | 283.0 | 285.0 | +1.0 | +0.35% | 40,400 |
| 2025-12-30 | 281.0 | 284.0 | 281.0 | 284.0 | -2.0 | -0.70% | 38,700 |
| 2025-12-29 | 280.0 | 289.0 | 280.0 | 286.0 | +4.0 | +1.42% | 76,500 |
| 2025-12-26 | 291.0 | 292.0 | 282.0 | 282.0 | -10.0 | -3.42% | 264,400 |
| 2025-12-25 | 295.0 | 295.0 | 292.0 | 292.0 | 0.0 | 0.00% | 69,200 |
| 2025-12-24 | 293.0 | 295.0 | 292.0 | 292.0 | -2.0 | -0.68% | 45,700 |
| 2025-12-23 | 294.0 | 296.0 | 293.0 | 294.0 | 0.0 | 0.00% | 40,600 |
| 2025-12-22 | 296.0 | 297.0 | 294.0 | 294.0 | -2.0 | -0.68% | 59,200 |
| 2025-12-19 | 293.0 | 296.0 | 293.0 | 296.0 | +3.0 | +1.02% | 45,900 |
| 2025-12-18 | 296.0 | 297.0 | 293.0 | 293.0 | -4.0 | -1.35% | 36,400 |
| 2025-12-17 | 297.0 | 298.0 | 295.0 | 297.0 | +1.0 | +0.34% | 30,700 |
| 2025-12-16 | 300.0 | 300.0 | 295.0 | 296.0 | -1.0 | -0.34% | 78,800 |
| 2025-12-15 | 296.0 | 298.0 | 294.0 | 297.0 | +1.0 | +0.34% | 47,600 |
| 2025-12-12 | 296.0 | 298.0 | 294.0 | 296.0 | 0.0 | 0.00% | 28,100 |
| 2025-12-11 | 296.0 | 298.0 | 294.0 | 296.0 | -1.0 | -0.34% | 28,400 |
| 2025-12-10 | 295.0 | 297.0 | 295.0 | 297.0 | +1.0 | +0.34% | 24,000 |
| 2025-12-09 | 295.0 | 297.0 | 294.0 | 296.0 | +1.0 | +0.34% | 27,300 |
| 2025-12-08 | 298.0 | 299.0 | 295.0 | 295.0 | -2.0 | -0.67% | 38,900 |
| 2025-12-05 | 300.0 | 300.0 | 297.0 | 297.0 | -2.0 | -0.67% | 25,400 |
| 2025-12-04 | 302.0 | 306.0 | 299.0 | 299.0 | -2.0 | -0.66% | 21,500 |
| 2025-12-03 | 300.0 | 306.0 | 297.0 | 301.0 | 0.0 | 0.00% | 84,900 |
| 2025-12-02 | 302.0 | 303.0 | 301.0 | 301.0 | -1.0 | -0.33% | 20,200 |
| 2025-12-01 | 306.0 | 309.0 | 301.0 | 302.0 | -4.0 | -1.31% | 138,300 |
| 2025-11-28 | 307.0 | 308.0 | 305.0 | 306.0 | +2.0 | +0.66% | 48,600 |
| 2025-11-27 | 305.0 | 306.0 | 302.0 | 304.0 | -1.0 | -0.33% | 58,400 |
| 2025-11-26 | 298.0 | 306.0 | 298.0 | 305.0 | +7.0 | +2.35% | 74,400 |
| 2025-11-25 | 298.0 | 298.0 | 295.0 | 298.0 | +3.0 | +1.02% | 32,100 |
| 2025-11-21 | 287.0 | 297.0 | 287.0 | 295.0 | 0.0 | 0.00% | 32,700 |
| 2025-11-20 | 299.0 | 299.0 | 295.0 | 295.0 | 0.0 | 0.00% | 30,400 |
| 2025-11-19 | 295.0 | 299.0 | 292.0 | 295.0 | 0.0 | 0.00% | 28,100 |
| 2025-11-18 | 297.0 | 302.0 | 294.0 | 295.0 | -2.0 | -0.67% | 50,900 |
| 2025-11-17 | 299.0 | 300.0 | 296.0 | 297.0 | +6.0 | +2.06% | 69,400 |
| 2025-11-14 | 288.0 | 294.0 | 287.0 | 291.0 | -4.0 | -1.36% | 46,300 |
| 2025-11-13 | 297.0 | 297.0 | 291.0 | 295.0 | -2.0 | -0.67% | 45,300 |
| 2025-11-12 | 289.0 | 297.0 | 288.0 | 297.0 | +9.0 | +3.13% | 50,100 |
| 2025-11-11 | 292.0 | 292.0 | 283.0 | 288.0 | -1.0 | -0.35% | 40,600 |
| 2025-11-10 | 285.0 | 290.0 | 285.0 | 289.0 | +5.0 | +1.76% | 18,700 |
| 2025-11-07 | 285.0 | 287.0 | 283.0 | 284.0 | -1.0 | -0.35% | 19,600 |
| 2025-11-06 | 289.0 | 290.0 | 284.0 | 285.0 | -4.0 | -1.38% | 22,600 |
| 2025-11-05 | 287.0 | 289.0 | 282.0 | 289.0 | -3.0 | -1.03% | 29,300 |
| 2025-11-04 | 285.0 | 292.0 | 285.0 | 292.0 | +2.0 | +0.69% | 22,900 |
| 2025-10-31 | 288.0 | 293.0 | 288.0 | 290.0 | +1.0 | +0.35% | 26,000 |
| 2025-10-30 | 286.0 | 289.0 | 283.0 | 289.0 | +5.0 | +1.76% | 26,200 |
| 2025-10-29 | 292.0 | 292.0 | 284.0 | 284.0 | -8.0 | -2.74% | 44,900 |
| 2025-10-28 | 299.0 | 299.0 | 292.0 | 292.0 | -6.0 | -2.01% | 16,900 |
| 2025-10-27 | 297.0 | 303.0 | 297.0 | 298.0 | +5.0 | +1.71% | 38,100 |
| 2025-10-24 | 298.0 | 298.0 | 293.0 | 293.0 | -5.0 | -1.68% | 34,900 |
| 2025-10-23 | 302.0 | 304.0 | 295.0 | 298.0 | +2.0 | +0.68% | 34,400 |
| 2025-10-22 | 292.0 | 298.0 | 291.0 | 296.0 | +2.0 | +0.68% | 52,500 |
| 2025-10-21 | 293.0 | 298.0 | 292.0 | 294.0 | -3.0 | -1.01% | 38,100 |
| 2025-10-20 | 288.0 | 297.0 | 288.0 | 297.0 | +12.0 | +4.21% | 31,000 |
| 2025-10-17 | 293.0 | 293.0 | 283.0 | 285.0 | -8.0 | -2.73% | 38,600 |
| 2025-10-16 | 290.0 | 295.0 | 289.0 | 293.0 | +4.0 | +1.38% | 36,900 |
| 2025-10-15 | 281.0 | 290.0 | 281.0 | 289.0 | +8.0 | +2.85% | 20,800 |
| 2025-10-14 | 282.0 | 295.0 | 280.0 | 281.0 | -7.0 | -2.43% | 99,300 |
| 2025-10-10 | 290.0 | 291.0 | 284.0 | 288.0 | -6.0 | -2.04% | 63,800 |
| 2025-10-09 | 300.0 | 300.0 | 292.0 | 294.0 | -5.0 | -1.67% | 25,900 |
| 2025-10-08 | 300.0 | 301.0 | 298.0 | 299.0 | +1.0 | +0.34% | 29,100 |
| 2025-10-07 | 296.0 | 299.0 | 294.0 | 298.0 | +3.0 | +1.02% | 38,900 |
| 2025-10-06 | 293.0 | 298.0 | 290.0 | 295.0 | +5.0 | +1.72% | 66,100 |
| 2025-10-03 | 287.0 | 291.0 | 287.0 | 290.0 | 0.0 | 0.00% | 56,100 |
| 2025-10-02 | 289.0 | 292.0 | 287.0 | 290.0 | +3.0 | +1.05% | 61,300 |
| 2025-10-01 | 296.0 | 296.0 | 286.0 | 287.0 | -12.0 | -4.01% | 129,800 |
| 2025-09-30 | 300.0 | 303.0 | 295.0 | 299.0 | -4.0 | -1.32% | 91,800 |
| 2025-09-29 | 310.0 | 310.0 | 303.0 | 303.0 | -9.0 | -2.88% | 62,400 |
| 2025-09-26 | 310.0 | 312.0 | 309.0 | 312.0 | +2.0 | +0.65% | 19,700 |
| 2025-09-25 | 310.0 | 313.0 | 309.0 | 310.0 | -1.0 | -0.32% | 28,400 |
| 2025-09-24 | 314.0 | 315.0 | 309.0 | 311.0 | -3.0 | -0.96% | 30,800 |
| 2025-09-22 | 310.0 | 316.0 | 310.0 | 314.0 | +2.0 | +0.64% | 78,500 |
| 2025-09-19 | 312.0 | 315.0 | 309.0 | 312.0 | -2.0 | -0.64% | 54,500 |
| 2025-09-18 | 316.0 | 316.0 | 311.0 | 314.0 | -3.0 | -0.95% | 46,000 |
| 2025-09-17 | 320.0 | 320.0 | 312.0 | 317.0 | -7.0 | -2.16% | 77,500 |
| 2025-09-16 | 315.0 | 324.0 | 309.0 | 324.0 | +11.0 | +3.51% | 91,900 |
| 2025-09-12 | 317.0 | 318.0 | 313.0 | 313.0 | — | — | 59,700 |
直近120営業日分を表示