1,375円
ＡｅｒｏＥｄｇｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 5,400.0 | 5,580.0 | 5,400.0 | 5,510.0 | 1,836.6 | 26,700 |
| 2025/12/18 | 5,110.0 | 5,620.0 | 5,110.0 | 5,440.0 | 1,813.3 | 79,100 |
| 2025/12/17 | 5,320.0 | 5,340.0 | 5,100.0 | 5,150.0 | 1,716.6 | 48,800 |
| 2025/12/16 | 5,520.0 | 5,590.0 | 5,340.0 | 5,350.0 | 1,783.3 | 37,400 |
| 2025/12/15 | 5,540.0 | 5,560.0 | 5,370.0 | 5,520.0 | 1,839.9 | 63,800 |
| 2025/12/12 | 5,770.0 | 5,840.0 | 5,630.0 | 5,650.0 | 1,883.3 | 169,200 |
| 2025/12/11 | 5,910.0 | 6,230.0 | 5,910.0 | 5,940.0 | 1,979.9 | 89,500 |
| 2025/12/10 | 5,970.0 | 6,080.0 | 5,850.0 | 5,910.0 | 1,969.9 | 44,000 |
| 2025/12/09 | 6,000.0 | 6,110.0 | 5,880.0 | 5,940.0 | 1,979.9 | 38,900 |
| 2025/12/08 | 6,280.0 | 6,280.0 | 5,970.0 | 6,120.0 | 2,039.9 | 58,100 |
| 2025/12/05 | 6,580.0 | 6,640.0 | 6,420.0 | 6,480.0 | 2,159.9 | 22,400 |
| 2025/12/04 | 6,580.0 | 6,680.0 | 6,510.0 | 6,540.0 | 2,179.9 | 15,100 |
| 2025/12/03 | 6,550.0 | 6,700.0 | 6,520.0 | 6,530.0 | 2,176.6 | 18,800 |
| 2025/12/02 | 6,810.0 | 6,830.0 | 6,510.0 | 6,550.0 | 2,183.3 | 23,800 |
| 2025/12/01 | 7,080.0 | 7,140.0 | 6,780.0 | 6,810.0 | 2,269.9 | 21,300 |
| 2025/11/28 | 6,980.0 | 7,080.0 | 6,950.0 | 6,980.0 | 2,326.6 | 16,400 |
| 2025/11/27 | 6,890.0 | 7,120.0 | 6,840.0 | 6,980.0 | 2,326.6 | 30,600 |
| 2025/11/26 | 6,880.0 | 7,200.0 | 6,750.0 | 7,140.0 | 2,379.9 | 45,700 |
| 2025/11/25 | 7,150.0 | 7,400.0 | 6,910.0 | 7,000.0 | 2,333.3 | 46,000 |
| 2025/11/21 | 6,770.0 | 7,110.0 | 6,640.0 | 7,100.0 | 2,366.6 | 41,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡｅｒｏＥｄｇｅの取引履歴を振り返りませんか？
ＡｅｒｏＥｄｇｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
