4,029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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 6,080.0 | 6,390.0 | 6,000.0 | 6,200.0 | 6,200.0 | 110,800 |
| 2025/11/05 | 5,770.0 | 5,830.0 | 5,390.0 | 5,680.0 | 5,680.0 | 66,300 |
| 2025/11/04 | 5,760.0 | 5,820.0 | 5,620.0 | 5,670.0 | 5,670.0 | 12,700 |
| 2025/10/31 | 5,760.0 | 5,840.0 | 5,690.0 | 5,720.0 | 5,720.0 | 24,200 |
| 2025/10/30 | 5,690.0 | 5,740.0 | 5,560.0 | 5,700.0 | 5,700.0 | 34,200 |
| 2025/10/29 | 6,090.0 | 6,090.0 | 5,740.0 | 5,810.0 | 5,810.0 | 37,600 |
| 2025/10/28 | 5,950.0 | 6,160.0 | 5,950.0 | 6,020.0 | 6,020.0 | 49,500 |
| 2025/10/27 | 6,120.0 | 6,120.0 | 5,910.0 | 6,010.0 | 6,010.0 | 60,700 |
| 2025/10/24 | 6,080.0 | 6,080.0 | 5,820.0 | 6,020.0 | 6,020.0 | 52,500 |
| 2025/10/23 | 5,840.0 | 5,910.0 | 5,670.0 | 5,780.0 | 5,780.0 | 75,100 |
| 2025/10/22 | 5,530.0 | 6,040.0 | 5,490.0 | 5,850.0 | 5,850.0 | 98,700 |
| 2025/10/21 | 5,520.0 | 5,610.0 | 5,410.0 | 5,530.0 | 5,530.0 | 22,700 |
| 2025/10/20 | 5,490.0 | 5,520.0 | 5,390.0 | 5,430.0 | 5,430.0 | 19,400 |
| 2025/10/17 | 5,300.0 | 5,340.0 | 5,150.0 | 5,290.0 | 5,290.0 | 21,700 |
| 2025/10/16 | 5,560.0 | 5,560.0 | 5,290.0 | 5,310.0 | 5,310.0 | 25,100 |
| 2025/10/15 | 5,270.0 | 5,500.0 | 5,270.0 | 5,460.0 | 5,460.0 | 22,800 |
| 2025/10/14 | 5,470.0 | 5,520.0 | 5,260.0 | 5,270.0 | 5,270.0 | 49,300 |
| 2025/10/10 | 5,480.0 | 5,760.0 | 5,420.0 | 5,570.0 | 5,570.0 | 61,400 |
| 2025/10/09 | 5,380.0 | 5,580.0 | 5,380.0 | 5,580.0 | 5,580.0 | 39,600 |
| 2025/10/08 | 5,390.0 | 5,540.0 | 5,340.0 | 5,350.0 | 5,350.0 | 38,000 |
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。
