1,607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) |
|---|---|---|---|---|---|---|
| 2025/11/28 | 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 |
| 2025/11/20 | 7,100.0 | 7,160.0 | 6,810.0 | 6,870.0 | 2,289.9 | 39,800 |
| 2025/11/19 | 6,950.0 | 7,110.0 | 6,880.0 | 6,910.0 | 2,303.3 | 42,500 |
| 2025/11/18 | 7,530.0 | 7,660.0 | 7,010.0 | 7,100.0 | 2,366.6 | 72,300 |
| 2025/11/17 | 6,730.0 | 7,790.0 | 6,730.0 | 7,530.0 | 2,509.9 | 182,800 |
| 2025/11/14 | 5,820.0 | 6,920.0 | 5,750.0 | 6,920.0 | 2,306.6 | 144,200 |
| 2025/11/13 | 6,100.0 | 6,120.0 | 5,870.0 | 5,920.0 | 1,973.3 | 25,400 |
| 2025/11/12 | 5,990.0 | 6,130.0 | 5,950.0 | 6,080.0 | 2,026.6 | 21,900 |
| 2025/11/11 | 6,100.0 | 6,100.0 | 5,880.0 | 5,920.0 | 1,973.3 | 26,100 |
| 2025/11/10 | 5,980.0 | 6,110.0 | 5,880.0 | 6,090.0 | 2,029.9 | 16,700 |
| 2025/11/07 | 6,100.0 | 6,140.0 | 5,940.0 | 5,980.0 | 1,993.3 | 32,200 |
| 2025/11/06 | 6,080.0 | 6,390.0 | 6,000.0 | 6,200.0 | 2,066.6 | 110,800 |
| 2025/11/05 | 5,770.0 | 5,830.0 | 5,390.0 | 5,680.0 | 1,893.3 | 66,300 |
| 2025/11/04 | 5,760.0 | 5,820.0 | 5,620.0 | 5,670.0 | 1,889.9 | 12,700 |
| 2025/10/31 | 5,760.0 | 5,840.0 | 5,690.0 | 5,720.0 | 1,906.6 | 24,200 |
| 2025/10/30 | 5,690.0 | 5,740.0 | 5,560.0 | 5,700.0 | 1,899.9 | 34,200 |
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。
