日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エアトリ(6191)の株価時系列情報

エアトリ(6191)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,663 1,686 1,618 1,629 328,000
2024/03/27 1,666 1,724 1,647 1,676 610,100
2024/03/26 1,690 1,696 1,632 1,636 389,500
2024/03/25 1,683 1,728 1,667 1,698 579,500
2024/03/22 1,590 1,633 1,571 1,633 406,600
2024/03/21 1,610 1,620 1,576 1,591 401,900
2024/03/19 1,577 1,622 1,576 1,610 444,500
2024/03/18 1,499 1,599 1,490 1,585 608,900
2024/03/15 1,442 1,453 1,428 1,453 190,300
2024/03/14 1,424 1,467 1,412 1,466 207,700
2024/03/13 1,473 1,483 1,427 1,428 212,800
2024/03/12 1,447 1,506 1,442 1,472 388,000
2024/03/11 1,489 1,516 1,466 1,475 381,100
2024/03/08 1,458 1,510 1,432 1,489 517,400
2024/03/07 1,412 1,456 1,408 1,452 423,600
2024/03/06 1,346 1,409 1,321 1,393 431,200
2024/03/05 1,398 1,398 1,335 1,345 709,900
2024/03/04 1,463 1,477 1,405 1,405 598,800
2024/03/01 1,538 1,538 1,476 1,480 517,400
2024/02/29 1,549 1,556 1,515 1,523 291,200
2024/02/28 1,530 1,572 1,512 1,556 336,200
2024/02/27 1,538 1,540 1,518 1,530 325,000
2024/02/26 1,570 1,584 1,546 1,551 372,000
2024/02/22 1,613 1,616 1,585 1,586 216,600
2024/02/21 1,600 1,611 1,587 1,593 223,600
2024/02/20 1,644 1,644 1,597 1,608 331,400
2024/02/19 1,673 1,677 1,626 1,645 270,400
2024/02/16 1,624 1,685 1,574 1,673 540,800
2024/02/15 1,600 1,740 1,588 1,617 1,045,300
2024/02/14 1,753 1,755 1,673 1,679 687,300
2024/02/13 1,844 1,844 1,782 1,787 425,300
2024/02/09 1,812 1,852 1,809 1,835 196,300
2024/02/08 1,828 1,836 1,798 1,825 173,300
2024/02/07 1,847 1,849 1,802 1,819 173,500
2024/02/06 1,850 1,852 1,825 1,831 203,300
2024/02/05 1,825 1,872 1,810 1,862 335,400
2024/02/02 1,799 1,828 1,782 1,825 212,900
2024/02/01 1,807 1,818 1,778 1,798 277,300
2024/01/31 1,828 1,833 1,798 1,824 159,700
2024/01/30 1,840 1,873 1,825 1,828 271,800
2024/01/29 1,816 1,837 1,793 1,820 167,200
2024/01/26 1,822 1,855 1,804 1,805 223,600
2024/01/25 1,808 1,869 1,802 1,833 253,100
2024/01/24 1,820 1,827 1,794 1,808 157,900
2024/01/23 1,848 1,848 1,813 1,813 201,600
2024/01/22 1,787 1,848 1,764 1,843 282,000
2024/01/19 1,837 1,840 1,780 1,781 255,300
2024/01/18 1,810 1,834 1,791 1,828 223,400
2024/01/17 1,827 1,836 1,797 1,812 325,500
2024/01/16 1,845 1,906 1,843 1,850 393,500
2024/01/15 1,891 1,891 1,835 1,838 327,100
2024/01/12 1,847 1,891 1,831 1,883 405,600
2024/01/11 1,854 1,856 1,817 1,852 285,000
2024/01/10 1,854 1,854 1,805 1,838 428,600
2024/01/09 1,723 1,861 1,723 1,855 744,800
2024/01/05 1,790 1,791 1,720 1,725 816,400
2024/01/04 1,795 1,853 1,780 1,844 429,300
2023/12/29 1,851 1,879 1,831 1,852 489,700
2023/12/28 1,777 1,845 1,751 1,845 456,300
2023/12/27 1,750 1,771 1,727 1,767 437,400
2023/12/26 1,739 1,790 1,736 1,767 347,500
2023/12/25 1,783 1,802 1,744 1,749 288,000
2023/12/22 1,785 1,818 1,778 1,789 270,900
2023/12/21 1,765 1,800 1,761 1,773 254,100
2023/12/20 1,844 1,844 1,783 1,783 531,700
2023/12/19 1,780 1,845 1,754 1,845 661,300
2023/12/18 1,770 1,814 1,751 1,794 574,400
2023/12/15 1,716 1,794 1,715 1,774 873,000
2023/12/14 1,680 1,703 1,646 1,690 781,000
2023/12/13 1,569 1,614 1,567 1,608 344,000
2023/12/12 1,643 1,646 1,560 1,562 413,900
2023/12/11 1,603 1,671 1,600 1,630 654,500
2023/12/08 1,538 1,647 1,538 1,636 1,095,800
2023/12/07 1,570 1,570 1,514 1,529 437,600
2023/12/06 1,533 1,577 1,505 1,577 643,000
2023/12/05 1,571 1,595 1,525 1,525 360,000
2023/12/04 1,525 1,592 1,508 1,584 522,200
2023/12/01 1,562 1,571 1,513 1,513 529,300
2023/11/30 1,574 1,589 1,558 1,571 314,400
2023/11/29 1,578 1,637 1,573 1,575 545,200
2023/11/28 1,677 1,687 1,602 1,605 564,800
2023/11/27 1,666 1,693 1,647 1,677 265,700
2023/11/24 1,720 1,735 1,680 1,680 511,500
2023/11/22 1,762 1,793 1,705 1,720 1,090,800
2023/11/21 1,852 1,853 1,794 1,842 372,500
2023/11/20 1,779 1,848 1,772 1,819 330,200
2023/11/17 1,760 1,783 1,720 1,783 365,500
2023/11/16 1,743 1,791 1,719 1,777 469,300
2023/11/15 1,721 1,863 1,709 1,743 1,266,800
2023/11/14 1,887 1,900 1,800 1,811 708,900
2023/11/13 1,891 1,905 1,878 1,896 267,400
2023/11/10 1,861 1,892 1,838 1,891 186,900
2023/11/09 1,870 1,899 1,852 1,898 162,500
2023/11/08 1,891 1,921 1,867 1,878 292,300
2023/11/07 1,886 1,897 1,860 1,879 231,500
2023/11/06 1,929 1,929 1,885 1,912 336,500
2023/11/02 1,801 1,867 1,801 1,862 343,100
2023/11/01 1,830 1,831 1,760 1,806 281,200
2023/10/31 1,757 1,807 1,731 1,797 226,200
2023/10/30 1,774 1,789 1,763 1,776 186,500
2023/10/27 1,769 1,783 1,721 1,774 246,800
2023/10/26 1,750 1,788 1,742 1,772 310,900
2023/10/25 1,799 1,845 1,777 1,792 541,100
2023/10/24 1,736 1,818 1,699 1,807 801,700
2023/10/23 1,687 1,700 1,656 1,656 448,800
2023/10/20 1,720 1,731 1,686 1,717 350,100
2023/10/19 1,738 1,764 1,716 1,732 269,000
2023/10/18 1,786 1,796 1,745 1,795 233,100
2023/10/17 1,787 1,800 1,767 1,776 286,700
2023/10/16 1,770 1,775 1,722 1,730 416,300
2023/10/13 1,880 1,880 1,802 1,804 298,800
2023/10/12 1,879 1,898 1,848 1,898 226,400
2023/10/11 1,895 1,934 1,886 1,886 187,800
2023/10/10 1,889 1,895 1,859 1,891 280,000
2023/10/06 1,908 1,934 1,880 1,901 284,700
2023/10/05 1,904 1,927 1,878 1,889 361,100
2023/10/04 1,948 1,950 1,875 1,899 503,500
2023/10/03 2,032 2,066 1,987 1,988 298,400
2023/10/02 2,105 2,137 2,059 2,060 296,200
2023/09/29 2,101 2,161 2,101 2,125 217,500
2023/09/28 2,135 2,152 2,093 2,116 302,300
2023/09/27 2,090 2,159 2,090 2,159 395,100
2023/09/26 2,138 2,138 2,102 2,104 211,400
2023/09/25 2,096 2,115 2,067 2,114 212,100
2023/09/22 2,004 2,126 1,990 2,100 417,100
2023/09/21 2,082 2,117 1,984 2,015 496,900
2023/09/20 2,131 2,157 2,073 2,073 462,900
2023/09/19 2,130 2,198 2,129 2,167 286,400
2023/09/15 2,134 2,163 2,121 2,137 274,800
2023/09/14 2,163 2,173 2,102 2,116 413,500
2023/09/13 2,220 2,223 2,154 2,175 344,900
2023/09/12 2,202 2,258 2,201 2,212 305,100
2023/09/11 2,291 2,305 2,203 2,217 461,700
2023/09/08 2,275 2,313 2,264 2,303 286,000
2023/09/07 2,330 2,330 2,282 2,287 340,500
2023/09/06 2,378 2,382 2,328 2,335 284,400
2023/09/05 2,378 2,386 2,354 2,386 164,300
2023/09/04 2,351 2,386 2,347 2,361 210,200
2023/09/01 2,321 2,387 2,321 2,385 234,800
2023/08/31 2,365 2,388 2,339 2,342 298,800
2023/08/30 2,403 2,407 2,358 2,365 337,000
2023/08/29 2,365 2,413 2,356 2,409 262,200
2023/08/28 2,393 2,398 2,327 2,345 397,100
2023/08/25 2,399 2,422 2,385 2,406 210,900
2023/08/24 2,488 2,488 2,401 2,419 392,100
2023/08/23 2,390 2,480 2,375 2,480 355,300
2023/08/22 2,320 2,389 2,317 2,374 308,200
2023/08/21 2,279 2,323 2,272 2,312 349,200
2023/08/18 2,348 2,352 2,302 2,318 467,100
2023/08/17 2,465 2,489 2,391 2,397 534,200
2023/08/16 2,523 2,538 2,479 2,486 422,900
2023/08/15 2,582 2,588 2,452 2,549 924,600
2023/08/14 2,618 2,629 2,511 2,532 556,300
2023/08/10 2,550 2,612 2,531 2,612 479,100
2023/08/09 2,530 2,559 2,507 2,515 275,900
2023/08/08 2,540 2,558 2,508 2,510 184,200
2023/08/07 2,551 2,551 2,505 2,537 198,100
2023/08/04 2,511 2,555 2,503 2,541 173,400
2023/08/03 2,525 2,585 2,516 2,534 191,500
2023/08/02 2,599 2,607 2,544 2,548 313,500
2023/08/01 2,591 2,636 2,584 2,600 268,300
2023/07/31 2,600 2,605 2,557 2,588 315,900
2023/07/28 2,564 2,585 2,525 2,575 426,600
2023/07/27 2,508 2,554 2,497 2,540 203,900
2023/07/26 2,492 2,515 2,464 2,511 201,100
2023/07/25 2,525 2,525 2,489 2,508 191,500
2023/07/24 2,490 2,539 2,473 2,525 359,700
2023/07/21 2,567 2,568 2,493 2,503 442,800
2023/07/20 2,594 2,612 2,560 2,580 219,600
2023/07/19 2,578 2,585 2,561 2,585 228,500
2023/07/18 2,595 2,618 2,562 2,577 262,000
2023/07/14 2,617 2,622 2,568 2,593 279,300
2023/07/13 2,637 2,637 2,596 2,617 267,800
2023/07/12 2,700 2,700 2,636 2,637 283,700
2023/07/11 2,720 2,722 2,695 2,709 123,900
2023/07/10 2,678 2,696 2,661 2,677 144,700
2023/07/07 2,666 2,715 2,659 2,688 130,700
2023/07/06 2,706 2,725 2,678 2,706 144,400
2023/07/05 2,779 2,785 2,728 2,736 233,800
2023/07/04 2,775 2,799 2,762 2,791 126,800
2023/07/03 2,820 2,833 2,771 2,787 229,700
2023/06/30 2,782 2,812 2,777 2,796 167,000
2023/06/29 2,840 2,845 2,794 2,810 203,400
2023/06/28 2,820 2,839 2,782 2,814 165,200
2023/06/27 2,750 2,819 2,750 2,793 191,500
2023/06/26 2,882 2,889 2,753 2,795 487,000
2023/06/23 2,885 3,040 2,856 2,913 678,200
2023/06/22 2,902 2,926 2,871 2,874 314,600
2023/06/21 2,886 2,928 2,875 2,899 258,800
2023/06/20 2,869 2,940 2,863 2,906 425,600
2023/06/19 2,854 2,895 2,809 2,895 320,500
2023/06/16 2,739 2,882 2,730 2,856 781,600
2023/06/15 2,699 2,770 2,662 2,722 386,200
2023/06/14 2,682 2,770 2,678 2,690 474,300
2023/06/13 2,600 2,665 2,584 2,648 352,900
2023/06/12 2,585 2,591 2,541 2,579 244,000
2023/06/09 2,622 2,629 2,568 2,573 252,900
2023/06/08 2,652 2,659 2,582 2,595 461,700
2023/06/07 2,647 2,695 2,628 2,677 357,600
2023/06/06 2,664 2,675 2,638 2,648 225,300

このページの先頭へ