エリアクエスト
8912スタンダード/不動産業/Area Quest 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 | 164.0 | 167.0 | 163.0 | 167.0 | +2.0 | +1.21% | 174,200 |
| 2026-03-12 | 167.0 | 170.0 | 164.0 | 165.0 | -3.0 | -1.79% | 278,600 |
| 2026-03-11 | 171.0 | 172.0 | 167.0 | 168.0 | -2.0 | -1.18% | 280,100 |
| 2026-03-10 | 172.0 | 172.0 | 168.0 | 170.0 | +2.0 | +1.19% | 216,200 |
| 2026-03-09 | 171.0 | 171.0 | 164.0 | 168.0 | -8.0 | -4.55% | 472,500 |
| 2026-03-06 | 180.0 | 185.0 | 173.0 | 176.0 | -4.0 | -2.22% | 1,052,300 |
| 2026-03-05 | 178.0 | 218.0 | 175.0 | 180.0 | +7.0 | +4.05% | 7,945,900 |
| 2026-03-04 | 180.0 | 184.0 | 172.0 | 173.0 | -17.0 | -8.95% | 566,500 |
| 2026-03-03 | 204.0 | 215.0 | 181.0 | 190.0 | +23.0 | +13.77% | 5,743,900 |
| 2026-03-02 | 175.0 | 175.0 | 165.0 | 167.0 | -4.0 | -2.34% | 136,300 |
| 2026-02-27 | 173.0 | 176.0 | 171.0 | 171.0 | +1.0 | +0.59% | 84,200 |
| 2026-02-26 | 168.0 | 173.0 | 168.0 | 170.0 | -1.0 | -0.58% | 161,300 |
| 2026-02-25 | 179.0 | 179.0 | 171.0 | 171.0 | -6.0 | -3.39% | 135,900 |
| 2026-02-24 | 168.0 | 180.0 | 162.0 | 177.0 | +4.0 | +2.31% | 312,700 |
| 2026-02-20 | 172.0 | 193.0 | 170.0 | 173.0 | +6.0 | +3.59% | 1,192,100 |
| 2026-02-19 | 161.0 | 170.0 | 160.0 | 167.0 | +7.0 | +4.38% | 231,000 |
| 2026-02-18 | 161.0 | 162.0 | 159.0 | 160.0 | 0.0 | 0.00% | 48,800 |
| 2026-02-17 | 159.0 | 162.0 | 156.0 | 160.0 | +1.0 | +0.63% | 90,400 |
| 2026-02-16 | 159.0 | 159.0 | 156.0 | 159.0 | +2.0 | +1.27% | 46,600 |
| 2026-02-13 | 159.0 | 159.0 | 157.0 | 157.0 | 0.0 | 0.00% | 54,000 |
| 2026-02-12 | 161.0 | 162.0 | 157.0 | 157.0 | -2.0 | -1.26% | 76,300 |
| 2026-02-10 | 162.0 | 170.0 | 156.0 | 159.0 | -2.0 | -1.24% | 451,200 |
| 2026-02-09 | 160.0 | 161.0 | 157.0 | 161.0 | +2.0 | +1.26% | 59,100 |
| 2026-02-06 | 156.0 | 159.0 | 155.0 | 159.0 | +3.0 | +1.92% | 91,700 |
| 2026-02-05 | 156.0 | 157.0 | 155.0 | 156.0 | 0.0 | 0.00% | 25,700 |
| 2026-02-04 | 156.0 | 157.0 | 155.0 | 156.0 | 0.0 | 0.00% | 26,100 |
| 2026-02-03 | 156.0 | 157.0 | 155.0 | 156.0 | 0.0 | 0.00% | 41,600 |
| 2026-02-02 | 155.0 | 156.0 | 155.0 | 156.0 | 0.0 | 0.00% | 25,200 |
| 2026-01-30 | 156.0 | 156.0 | 154.0 | 156.0 | 0.0 | 0.00% | 32,400 |
| 2026-01-29 | 157.0 | 158.0 | 155.0 | 156.0 | +2.0 | +1.30% | 41,600 |
| 2026-01-28 | 155.0 | 155.0 | 154.0 | 154.0 | 0.0 | 0.00% | 26,300 |
| 2026-01-27 | 155.0 | 155.0 | 154.0 | 154.0 | -1.0 | -0.65% | 11,700 |
| 2026-01-26 | 156.0 | 157.0 | 154.0 | 155.0 | -1.0 | -0.64% | 26,700 |
| 2026-01-23 | 156.0 | 157.0 | 154.0 | 156.0 | 0.0 | 0.00% | 48,200 |
| 2026-01-22 | 156.0 | 156.0 | 154.0 | 156.0 | 0.0 | 0.00% | 10,000 |
| 2026-01-21 | 155.0 | 156.0 | 154.0 | 156.0 | 0.0 | 0.00% | 14,800 |
| 2026-01-20 | 156.0 | 156.0 | 153.0 | 156.0 | 0.0 | 0.00% | 22,400 |
| 2026-01-19 | 155.0 | 156.0 | 153.0 | 156.0 | +2.0 | +1.30% | 38,200 |
| 2026-01-16 | 154.0 | 155.0 | 153.0 | 154.0 | 0.0 | 0.00% | 49,500 |
| 2026-01-15 | 155.0 | 155.0 | 153.0 | 154.0 | 0.0 | 0.00% | 57,300 |
| 2026-01-14 | 156.0 | 157.0 | 154.0 | 154.0 | -1.0 | -0.65% | 49,000 |
| 2026-01-13 | 156.0 | 156.0 | 154.0 | 155.0 | 0.0 | 0.00% | 34,400 |
| 2026-01-09 | 154.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 56,100 |
| 2026-01-08 | 154.0 | 157.0 | 153.0 | 156.0 | +1.0 | +0.65% | 63,300 |
| 2026-01-07 | 154.0 | 156.0 | 153.0 | 155.0 | 0.0 | 0.00% | 36,300 |
| 2026-01-06 | 154.0 | 156.0 | 154.0 | 155.0 | +2.0 | +1.31% | 59,800 |
| 2026-01-05 | 152.0 | 154.0 | 152.0 | 153.0 | 0.0 | 0.00% | 29,400 |
| 2025-12-30 | 154.0 | 154.0 | 153.0 | 153.0 | -1.0 | -0.65% | 10,400 |
| 2025-12-29 | 153.0 | 154.0 | 152.0 | 154.0 | +1.0 | +0.65% | 17,900 |
| 2025-12-26 | 151.0 | 154.0 | 150.0 | 153.0 | +3.0 | +2.00% | 58,900 |
| 2025-12-25 | 151.0 | 152.0 | 150.0 | 150.0 | -1.0 | -0.66% | 39,700 |
| 2025-12-24 | 152.0 | 152.0 | 150.0 | 151.0 | +1.0 | +0.67% | 36,400 |
| 2025-12-23 | 151.0 | 153.0 | 149.0 | 150.0 | 0.0 | 0.00% | 37,700 |
| 2025-12-22 | 151.0 | 152.0 | 149.0 | 150.0 | -3.0 | -1.96% | 54,800 |
| 2025-12-19 | 151.0 | 153.0 | 150.0 | 153.0 | +1.0 | +0.66% | 48,800 |
| 2025-12-18 | 151.0 | 152.0 | 150.0 | 152.0 | +1.0 | +0.66% | 21,400 |
| 2025-12-17 | 156.0 | 156.0 | 151.0 | 151.0 | -2.0 | -1.31% | 62,800 |
| 2025-12-16 | 154.0 | 155.0 | 150.0 | 153.0 | -1.0 | -0.65% | 79,900 |
| 2025-12-15 | 153.0 | 155.0 | 153.0 | 154.0 | 0.0 | 0.00% | 36,200 |
| 2025-12-12 | 154.0 | 155.0 | 153.0 | 154.0 | +1.0 | +0.65% | 33,900 |
| 2025-12-11 | 154.0 | 156.0 | 153.0 | 153.0 | -1.0 | -0.65% | 24,700 |
| 2025-12-10 | 155.0 | 156.0 | 154.0 | 154.0 | -2.0 | -1.28% | 16,400 |
| 2025-12-09 | 155.0 | 156.0 | 154.0 | 156.0 | +1.0 | +0.65% | 26,300 |
| 2025-12-08 | 155.0 | 159.0 | 154.0 | 155.0 | -1.0 | -0.64% | 44,100 |
| 2025-12-05 | 156.0 | 156.0 | 154.0 | 156.0 | +1.0 | +0.65% | 13,900 |
| 2025-12-04 | 156.0 | 157.0 | 155.0 | 155.0 | -2.0 | -1.27% | 32,000 |
| 2025-12-03 | 158.0 | 159.0 | 155.0 | 157.0 | 0.0 | 0.00% | 22,400 |
| 2025-12-02 | 160.0 | 160.0 | 156.0 | 157.0 | -3.0 | -1.88% | 28,800 |
| 2025-12-01 | 162.0 | 163.0 | 159.0 | 160.0 | 0.0 | 0.00% | 45,900 |
| 2025-11-28 | 160.0 | 161.0 | 157.0 | 160.0 | 0.0 | 0.00% | 27,100 |
| 2025-11-27 | 156.0 | 162.0 | 155.0 | 160.0 | +4.0 | +2.56% | 60,900 |
| 2025-11-26 | 155.0 | 157.0 | 155.0 | 156.0 | -1.0 | -0.64% | 21,300 |
| 2025-11-25 | 157.0 | 158.0 | 155.0 | 157.0 | +1.0 | +0.64% | 20,800 |
| 2025-11-21 | 153.0 | 156.0 | 153.0 | 156.0 | 0.0 | 0.00% | 18,600 |
| 2025-11-20 | 154.0 | 157.0 | 154.0 | 156.0 | +1.0 | +0.65% | 18,900 |
| 2025-11-19 | 153.0 | 155.0 | 151.0 | 155.0 | +2.0 | +1.31% | 40,100 |
| 2025-11-18 | 159.0 | 159.0 | 152.0 | 153.0 | -7.0 | -4.38% | 190,500 |
| 2025-11-17 | 160.0 | 162.0 | 159.0 | 160.0 | 0.0 | 0.00% | 70,400 |
| 2025-11-14 | 161.0 | 162.0 | 160.0 | 160.0 | -1.0 | -0.62% | 65,200 |
| 2025-11-13 | 163.0 | 163.0 | 160.0 | 161.0 | -2.0 | -1.23% | 133,000 |
| 2025-11-12 | 165.0 | 193.0 | 162.0 | 163.0 | +3.0 | +1.88% | 1,630,000 |
| 2025-11-11 | 160.0 | 162.0 | 159.0 | 160.0 | 0.0 | 0.00% | 26,100 |
| 2025-11-10 | 161.0 | 162.0 | 160.0 | 160.0 | -1.0 | -0.62% | 22,800 |
| 2025-11-07 | 160.0 | 162.0 | 158.0 | 161.0 | 0.0 | 0.00% | 34,300 |
| 2025-11-06 | 160.0 | 162.0 | 159.0 | 161.0 | +1.0 | +0.63% | 31,900 |
| 2025-11-05 | 159.0 | 160.0 | 156.0 | 160.0 | 0.0 | 0.00% | 50,600 |
| 2025-11-04 | 161.0 | 161.0 | 159.0 | 160.0 | 0.0 | 0.00% | 43,500 |
| 2025-10-31 | 162.0 | 162.0 | 160.0 | 160.0 | -1.0 | -0.62% | 73,000 |
| 2025-10-30 | 172.0 | 173.0 | 160.0 | 161.0 | -15.0 | -8.52% | 482,000 |
| 2025-10-29 | 166.0 | 214.0 | 159.0 | 176.0 | +10.0 | +6.02% | 4,654,200 |
| 2025-10-28 | 168.0 | 168.0 | 163.0 | 166.0 | +2.0 | +1.22% | 89,700 |
| 2025-10-27 | 170.0 | 171.0 | 163.0 | 164.0 | -6.0 | -3.53% | 242,200 |
| 2025-10-24 | 172.0 | 174.0 | 170.0 | 170.0 | -2.0 | -1.16% | 72,800 |
| 2025-10-23 | 176.0 | 176.0 | 172.0 | 172.0 | -4.0 | -2.27% | 91,500 |
| 2025-10-22 | 173.0 | 177.0 | 173.0 | 176.0 | 0.0 | 0.00% | 155,600 |
| 2025-10-21 | 173.0 | 179.0 | 171.0 | 176.0 | -2.0 | -1.12% | 244,500 |
| 2025-10-20 | 174.0 | 189.0 | 172.0 | 178.0 | +6.0 | +3.49% | 973,500 |
| 2025-10-17 | 179.0 | 181.0 | 171.0 | 172.0 | -11.0 | -6.01% | 895,000 |
| 2025-10-16 | 195.0 | 197.0 | 177.0 | 183.0 | -18.0 | -8.96% | 2,563,500 |
| 2025-10-15 | 201.0 | 205.0 | 201.0 | 201.0 | -80.0 | -28.47% | 1,147,600 |
| 2025-10-14 | 241.0 | 281.0 | 230.0 | 281.0 | +80.0 | +39.80% | 18,921,600 |
| 2025-10-10 | 152.0 | 201.0 | 151.0 | 201.0 | +50.0 | +33.11% | 14,297,900 |
| 2025-10-09 | 152.0 | 153.0 | 151.0 | 151.0 | -1.0 | -0.66% | 8,800 |
| 2025-10-08 | 152.0 | 153.0 | 152.0 | 152.0 | -1.0 | -0.65% | 3,100 |
| 2025-10-07 | 153.0 | 153.0 | 152.0 | 153.0 | 0.0 | 0.00% | 8,500 |
| 2025-10-06 | 154.0 | 155.0 | 152.0 | 153.0 | -2.0 | -1.29% | 23,500 |
| 2025-10-03 | 154.0 | 155.0 | 154.0 | 155.0 | +1.0 | +0.65% | 10,100 |
| 2025-10-02 | 157.0 | 157.0 | 154.0 | 154.0 | -3.0 | -1.91% | 23,100 |
| 2025-10-01 | 155.0 | 157.0 | 155.0 | 157.0 | +1.0 | +0.64% | 4,900 |
| 2025-09-30 | 157.0 | 158.0 | 155.0 | 156.0 | -2.0 | -1.27% | 22,900 |
| 2025-09-29 | 157.0 | 158.0 | 157.0 | 158.0 | +1.0 | +0.64% | 10,100 |
| 2025-09-26 | 158.0 | 158.0 | 157.0 | 157.0 | 0.0 | 0.00% | 6,300 |
| 2025-09-25 | 158.0 | 158.0 | 156.0 | 157.0 | 0.0 | 0.00% | 4,100 |
| 2025-09-24 | 158.0 | 158.0 | 156.0 | 157.0 | 0.0 | 0.00% | 7,800 |
| 2025-09-22 | 156.0 | 157.0 | 156.0 | 157.0 | 0.0 | 0.00% | 7,100 |
| 2025-09-19 | 157.0 | 157.0 | 156.0 | 157.0 | +2.0 | +1.29% | 7,200 |
| 2025-09-18 | 156.0 | 156.0 | 155.0 | 155.0 | -1.0 | -0.64% | 16,100 |
| 2025-09-17 | 158.0 | 159.0 | 156.0 | 156.0 | -1.0 | -0.64% | 6,300 |
| 2025-09-16 | 157.0 | 158.0 | 156.0 | 157.0 | 0.0 | 0.00% | 19,600 |
| 2025-09-12 | 156.0 | 157.0 | 155.0 | 157.0 | — | — | 4,100 |
直近120営業日分を表示