日本エアーテック(6291)の株価時系列情報
日本エアーテック(6291)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,167 | 1,178 | 1,167 | 1,174 | 21,100 |
| 2024/04/23 | 1,167 | 1,168 | 1,157 | 1,163 | 20,500 |
| 2024/04/22 | 1,172 | 1,175 | 1,165 | 1,165 | 18,900 |
| 2024/04/19 | 1,177 | 1,177 | 1,152 | 1,160 | 47,000 |
| 2024/04/18 | 1,165 | 1,182 | 1,165 | 1,178 | 16,300 |
| 2024/04/17 | 1,181 | 1,183 | 1,161 | 1,165 | 46,600 |
| 2024/04/16 | 1,198 | 1,198 | 1,183 | 1,183 | 43,000 |
| 2024/04/15 | 1,200 | 1,210 | 1,197 | 1,203 | 22,600 |
| 2024/04/12 | 1,219 | 1,219 | 1,209 | 1,212 | 19,000 |
| 2024/04/11 | 1,206 | 1,214 | 1,199 | 1,213 | 23,100 |
| 2024/04/10 | 1,210 | 1,221 | 1,208 | 1,214 | 40,300 |
| 2024/04/09 | 1,201 | 1,209 | 1,201 | 1,207 | 33,400 |
| 2024/04/08 | 1,200 | 1,207 | 1,198 | 1,202 | 23,200 |
| 2024/04/05 | 1,198 | 1,202 | 1,189 | 1,196 | 36,900 |
| 2024/04/04 | 1,202 | 1,209 | 1,195 | 1,201 | 48,300 |
| 2024/04/03 | 1,186 | 1,206 | 1,186 | 1,200 | 28,800 |
| 2024/04/02 | 1,199 | 1,202 | 1,187 | 1,190 | 48,100 |
| 2024/04/01 | 1,200 | 1,215 | 1,199 | 1,199 | 50,000 |
| 2024/03/29 | 1,179 | 1,198 | 1,179 | 1,197 | 37,300 |
| 2024/03/28 | 1,189 | 1,193 | 1,177 | 1,179 | 42,300 |
| 2024/03/27 | 1,188 | 1,194 | 1,184 | 1,192 | 69,600 |
| 2024/03/26 | 1,175 | 1,186 | 1,172 | 1,181 | 27,800 |
| 2024/03/25 | 1,185 | 1,188 | 1,175 | 1,175 | 38,700 |
| 2024/03/22 | 1,176 | 1,183 | 1,169 | 1,182 | 31,100 |
| 2024/03/21 | 1,187 | 1,187 | 1,171 | 1,173 | 41,800 |
| 2024/03/19 | 1,166 | 1,175 | 1,163 | 1,174 | 35,500 |
| 2024/03/18 | 1,160 | 1,166 | 1,157 | 1,166 | 28,600 |
| 2024/03/15 | 1,152 | 1,160 | 1,152 | 1,156 | 16,800 |
| 2024/03/14 | 1,148 | 1,157 | 1,142 | 1,152 | 22,300 |
| 2024/03/13 | 1,153 | 1,158 | 1,140 | 1,148 | 31,600 |
| 2024/03/12 | 1,150 | 1,154 | 1,134 | 1,153 | 54,500 |
| 2024/03/11 | 1,176 | 1,178 | 1,145 | 1,149 | 129,300 |
| 2024/03/08 | 1,173 | 1,195 | 1,173 | 1,193 | 64,600 |
| 2024/03/07 | 1,185 | 1,189 | 1,167 | 1,167 | 59,500 |
| 2024/03/06 | 1,159 | 1,183 | 1,155 | 1,182 | 57,300 |
| 2024/03/05 | 1,150 | 1,194 | 1,150 | 1,162 | 195,700 |
| 2024/03/04 | 1,169 | 1,169 | 1,151 | 1,151 | 54,100 |
| 2024/03/01 | 1,168 | 1,173 | 1,162 | 1,162 | 47,000 |
| 2024/02/29 | 1,165 | 1,168 | 1,156 | 1,167 | 35,400 |
| 2024/02/28 | 1,160 | 1,171 | 1,157 | 1,162 | 42,900 |
| 2024/02/27 | 1,168 | 1,174 | 1,161 | 1,161 | 42,300 |
| 2024/02/26 | 1,148 | 1,179 | 1,146 | 1,169 | 105,800 |
| 2024/02/22 | 1,151 | 1,159 | 1,143 | 1,144 | 54,300 |
| 2024/02/21 | 1,150 | 1,151 | 1,139 | 1,146 | 57,200 |
| 2024/02/20 | 1,164 | 1,166 | 1,155 | 1,155 | 29,400 |
| 2024/02/19 | 1,145 | 1,161 | 1,145 | 1,157 | 68,200 |
| 2024/02/16 | 1,148 | 1,154 | 1,141 | 1,148 | 102,500 |
| 2024/02/15 | 1,198 | 1,198 | 1,132 | 1,132 | 297,800 |
| 2024/02/14 | 1,228 | 1,228 | 1,209 | 1,212 | 90,700 |
| 2024/02/13 | 1,220 | 1,232 | 1,220 | 1,231 | 74,300 |
| 2024/02/09 | 1,220 | 1,227 | 1,213 | 1,215 | 64,800 |
| 2024/02/08 | 1,224 | 1,228 | 1,207 | 1,220 | 76,100 |
| 2024/02/07 | 1,232 | 1,233 | 1,219 | 1,223 | 65,000 |
| 2024/02/06 | 1,231 | 1,239 | 1,229 | 1,233 | 55,800 |
| 2024/02/05 | 1,231 | 1,233 | 1,225 | 1,233 | 46,300 |
| 2024/02/02 | 1,229 | 1,230 | 1,217 | 1,224 | 47,500 |
| 2024/02/01 | 1,235 | 1,235 | 1,222 | 1,226 | 44,700 |
| 2024/01/31 | 1,235 | 1,237 | 1,225 | 1,232 | 40,100 |
| 2024/01/30 | 1,251 | 1,251 | 1,232 | 1,235 | 74,800 |
| 2024/01/29 | 1,257 | 1,266 | 1,248 | 1,251 | 71,400 |
| 2024/01/26 | 1,261 | 1,266 | 1,256 | 1,257 | 61,000 |
| 2024/01/25 | 1,246 | 1,262 | 1,246 | 1,257 | 79,400 |
| 2024/01/24 | 1,250 | 1,254 | 1,244 | 1,245 | 60,700 |
| 2024/01/23 | 1,244 | 1,250 | 1,240 | 1,250 | 87,800 |
| 2024/01/22 | 1,226 | 1,237 | 1,226 | 1,236 | 63,000 |
| 2024/01/19 | 1,223 | 1,232 | 1,219 | 1,222 | 78,200 |
| 2024/01/18 | 1,210 | 1,218 | 1,207 | 1,217 | 53,700 |
| 2024/01/17 | 1,227 | 1,234 | 1,211 | 1,211 | 73,800 |
| 2024/01/16 | 1,243 | 1,243 | 1,220 | 1,220 | 78,400 |
| 2024/01/15 | 1,217 | 1,250 | 1,217 | 1,243 | 108,800 |
| 2024/01/12 | 1,236 | 1,236 | 1,214 | 1,217 | 117,200 |
| 2024/01/11 | 1,244 | 1,250 | 1,233 | 1,236 | 140,300 |
| 2024/01/10 | 1,250 | 1,254 | 1,241 | 1,241 | 90,500 |
| 2024/01/09 | 1,220 | 1,246 | 1,220 | 1,242 | 219,300 |
| 2024/01/05 | 1,216 | 1,228 | 1,214 | 1,220 | 87,100 |
| 2024/01/04 | 1,213 | 1,215 | 1,189 | 1,213 | 130,100 |
| 2023/12/29 | 1,220 | 1,230 | 1,213 | 1,224 | 121,700 |
| 2023/12/28 | 1,189 | 1,227 | 1,187 | 1,224 | 300,400 |
| 2023/12/27 | 1,289 | 1,311 | 1,283 | 1,299 | 201,700 |
| 2023/12/26 | 1,290 | 1,297 | 1,275 | 1,296 | 235,800 |
| 2023/12/25 | 1,334 | 1,336 | 1,291 | 1,302 | 231,500 |
| 2023/12/22 | 1,337 | 1,343 | 1,323 | 1,325 | 111,500 |
| 2023/12/21 | 1,335 | 1,335 | 1,322 | 1,327 | 135,200 |
| 2023/12/20 | 1,336 | 1,354 | 1,332 | 1,338 | 98,600 |
| 2023/12/19 | 1,322 | 1,332 | 1,317 | 1,328 | 49,100 |
| 2023/12/18 | 1,330 | 1,330 | 1,304 | 1,314 | 91,400 |
| 2023/12/15 | 1,342 | 1,349 | 1,332 | 1,338 | 84,500 |
| 2023/12/14 | 1,359 | 1,359 | 1,327 | 1,331 | 100,500 |
| 2023/12/13 | 1,344 | 1,363 | 1,343 | 1,350 | 103,100 |
| 2023/12/12 | 1,357 | 1,362 | 1,331 | 1,343 | 142,000 |
| 2023/12/11 | 1,347 | 1,359 | 1,346 | 1,357 | 61,700 |
| 2023/12/08 | 1,368 | 1,368 | 1,327 | 1,335 | 218,300 |
| 2023/12/07 | 1,402 | 1,402 | 1,377 | 1,378 | 107,200 |
| 2023/12/06 | 1,401 | 1,406 | 1,385 | 1,401 | 114,600 |
| 2023/12/05 | 1,414 | 1,415 | 1,402 | 1,402 | 88,300 |
| 2023/12/04 | 1,400 | 1,419 | 1,399 | 1,412 | 72,600 |
| 2023/12/01 | 1,405 | 1,405 | 1,395 | 1,395 | 71,700 |
| 2023/11/30 | 1,395 | 1,400 | 1,378 | 1,400 | 78,000 |
| 2023/11/29 | 1,408 | 1,413 | 1,393 | 1,395 | 66,200 |
| 2023/11/28 | 1,418 | 1,424 | 1,403 | 1,408 | 71,900 |
| 2023/11/27 | 1,437 | 1,442 | 1,414 | 1,416 | 140,800 |
| 2023/11/24 | 1,421 | 1,445 | 1,421 | 1,437 | 97,500 |
| 2023/11/22 | 1,404 | 1,425 | 1,398 | 1,415 | 85,100 |
| 2023/11/21 | 1,400 | 1,401 | 1,387 | 1,401 | 54,900 |
| 2023/11/20 | 1,387 | 1,415 | 1,387 | 1,394 | 114,500 |
| 2023/11/17 | 1,363 | 1,388 | 1,358 | 1,387 | 71,000 |
| 2023/11/16 | 1,375 | 1,375 | 1,352 | 1,353 | 63,000 |
| 2023/11/15 | 1,338 | 1,358 | 1,311 | 1,357 | 113,200 |
| 2023/11/14 | 1,389 | 1,389 | 1,352 | 1,352 | 104,400 |
| 2023/11/13 | 1,400 | 1,402 | 1,385 | 1,385 | 68,900 |
| 2023/11/10 | 1,396 | 1,402 | 1,381 | 1,402 | 78,000 |
| 2023/11/09 | 1,383 | 1,388 | 1,362 | 1,382 | 53,600 |
| 2023/11/08 | 1,394 | 1,403 | 1,359 | 1,366 | 93,500 |
| 2023/11/07 | 1,374 | 1,409 | 1,373 | 1,383 | 114,100 |
| 2023/11/06 | 1,379 | 1,384 | 1,369 | 1,373 | 66,400 |
| 2023/11/02 | 1,370 | 1,380 | 1,359 | 1,369 | 82,000 |
| 2023/11/01 | 1,379 | 1,382 | 1,355 | 1,359 | 94,900 |
| 2023/10/31 | 1,358 | 1,372 | 1,348 | 1,372 | 79,100 |
| 2023/10/30 | 1,360 | 1,364 | 1,343 | 1,357 | 82,700 |
| 2023/10/27 | 1,345 | 1,369 | 1,339 | 1,369 | 95,100 |
| 2023/10/26 | 1,340 | 1,345 | 1,321 | 1,325 | 55,900 |
| 2023/10/25 | 1,325 | 1,346 | 1,325 | 1,331 | 43,500 |
| 2023/10/24 | 1,315 | 1,331 | 1,298 | 1,328 | 70,600 |
| 2023/10/23 | 1,320 | 1,330 | 1,317 | 1,317 | 38,800 |
| 2023/10/20 | 1,319 | 1,323 | 1,311 | 1,317 | 38,500 |
| 2023/10/19 | 1,320 | 1,336 | 1,320 | 1,321 | 29,100 |
| 2023/10/18 | 1,332 | 1,340 | 1,331 | 1,336 | 34,500 |
| 2023/10/17 | 1,340 | 1,347 | 1,330 | 1,338 | 34,800 |
| 2023/10/16 | 1,323 | 1,340 | 1,313 | 1,317 | 61,200 |
| 2023/10/13 | 1,341 | 1,348 | 1,325 | 1,327 | 79,100 |
| 2023/10/12 | 1,341 | 1,355 | 1,340 | 1,351 | 47,400 |
| 2023/10/11 | 1,358 | 1,369 | 1,350 | 1,350 | 69,600 |
| 2023/10/10 | 1,321 | 1,359 | 1,321 | 1,359 | 118,900 |
| 2023/10/06 | 1,295 | 1,312 | 1,285 | 1,305 | 41,600 |
| 2023/10/05 | 1,270 | 1,288 | 1,270 | 1,288 | 34,600 |
| 2023/10/04 | 1,290 | 1,290 | 1,248 | 1,249 | 98,300 |
| 2023/10/03 | 1,317 | 1,317 | 1,286 | 1,299 | 81,000 |
| 2023/10/02 | 1,311 | 1,335 | 1,311 | 1,317 | 67,200 |
| 2023/09/29 | 1,319 | 1,336 | 1,298 | 1,304 | 96,900 |
| 2023/09/28 | 1,315 | 1,321 | 1,301 | 1,306 | 95,500 |
| 2023/09/27 | 1,330 | 1,330 | 1,299 | 1,316 | 85,000 |
| 2023/09/26 | 1,333 | 1,333 | 1,305 | 1,312 | 112,800 |
| 2023/09/25 | 1,320 | 1,333 | 1,308 | 1,327 | 83,700 |
| 2023/09/22 | 1,300 | 1,315 | 1,289 | 1,313 | 61,700 |
| 2023/09/21 | 1,300 | 1,313 | 1,299 | 1,305 | 47,500 |
| 2023/09/20 | 1,300 | 1,307 | 1,294 | 1,296 | 75,000 |
| 2023/09/19 | 1,285 | 1,300 | 1,279 | 1,300 | 104,100 |
| 2023/09/15 | 1,282 | 1,284 | 1,271 | 1,277 | 50,900 |
| 2023/09/14 | 1,266 | 1,280 | 1,266 | 1,271 | 33,300 |
| 2023/09/13 | 1,277 | 1,278 | 1,260 | 1,265 | 49,600 |
| 2023/09/12 | 1,290 | 1,293 | 1,274 | 1,277 | 24,100 |
| 2023/09/11 | 1,255 | 1,287 | 1,255 | 1,287 | 86,900 |
| 2023/09/08 | 1,260 | 1,262 | 1,251 | 1,253 | 35,000 |
| 2023/09/07 | 1,268 | 1,282 | 1,260 | 1,263 | 67,500 |
| 2023/09/06 | 1,270 | 1,273 | 1,263 | 1,268 | 50,300 |
| 2023/09/05 | 1,255 | 1,270 | 1,250 | 1,266 | 85,400 |
| 2023/09/04 | 1,243 | 1,254 | 1,235 | 1,254 | 51,900 |
| 2023/09/01 | 1,227 | 1,242 | 1,226 | 1,242 | 40,100 |
| 2023/08/31 | 1,227 | 1,237 | 1,225 | 1,225 | 45,300 |
| 2023/08/30 | 1,242 | 1,243 | 1,225 | 1,238 | 44,500 |
| 2023/08/29 | 1,238 | 1,249 | 1,235 | 1,240 | 37,500 |
| 2023/08/28 | 1,226 | 1,242 | 1,226 | 1,235 | 31,500 |
| 2023/08/25 | 1,203 | 1,220 | 1,197 | 1,218 | 47,400 |
| 2023/08/24 | 1,223 | 1,226 | 1,203 | 1,203 | 64,700 |
| 2023/08/23 | 1,216 | 1,220 | 1,204 | 1,217 | 41,800 |
| 2023/08/22 | 1,188 | 1,205 | 1,187 | 1,203 | 35,200 |
| 2023/08/21 | 1,178 | 1,193 | 1,176 | 1,188 | 59,000 |
| 2023/08/18 | 1,166 | 1,183 | 1,160 | 1,175 | 71,700 |
| 2023/08/17 | 1,145 | 1,168 | 1,136 | 1,168 | 97,300 |
| 2023/08/16 | 1,165 | 1,169 | 1,142 | 1,142 | 142,800 |
| 2023/08/15 | 1,161 | 1,180 | 1,140 | 1,168 | 277,600 |
| 2023/08/14 | 1,273 | 1,279 | 1,248 | 1,248 | 87,300 |
| 2023/08/10 | 1,261 | 1,276 | 1,256 | 1,274 | 43,800 |
| 2023/08/09 | 1,270 | 1,275 | 1,261 | 1,271 | 26,800 |
| 2023/08/08 | 1,275 | 1,280 | 1,267 | 1,270 | 24,500 |
| 2023/08/07 | 1,257 | 1,275 | 1,251 | 1,275 | 47,900 |
| 2023/08/04 | 1,247 | 1,264 | 1,247 | 1,261 | 30,400 |
| 2023/08/03 | 1,252 | 1,254 | 1,234 | 1,248 | 63,300 |
| 2023/08/02 | 1,270 | 1,276 | 1,262 | 1,263 | 42,300 |
| 2023/08/01 | 1,274 | 1,279 | 1,263 | 1,276 | 48,000 |
| 2023/07/31 | 1,279 | 1,279 | 1,264 | 1,270 | 49,500 |
| 2023/07/28 | 1,259 | 1,266 | 1,252 | 1,262 | 94,500 |
| 2023/07/27 | 1,271 | 1,275 | 1,262 | 1,272 | 37,700 |
| 2023/07/26 | 1,270 | 1,277 | 1,265 | 1,266 | 50,000 |
| 2023/07/25 | 1,248 | 1,268 | 1,246 | 1,265 | 63,700 |
| 2023/07/24 | 1,236 | 1,249 | 1,234 | 1,244 | 67,200 |
| 2023/07/21 | 1,225 | 1,234 | 1,220 | 1,226 | 39,300 |
| 2023/07/20 | 1,237 | 1,237 | 1,215 | 1,221 | 50,700 |
| 2023/07/19 | 1,240 | 1,243 | 1,227 | 1,233 | 36,900 |
| 2023/07/18 | 1,208 | 1,229 | 1,208 | 1,229 | 39,700 |
| 2023/07/14 | 1,214 | 1,215 | 1,197 | 1,206 | 23,800 |
| 2023/07/13 | 1,202 | 1,210 | 1,190 | 1,207 | 33,900 |
| 2023/07/12 | 1,210 | 1,210 | 1,196 | 1,202 | 24,000 |
| 2023/07/11 | 1,212 | 1,217 | 1,203 | 1,204 | 23,100 |
| 2023/07/10 | 1,207 | 1,219 | 1,204 | 1,212 | 40,900 |
| 2023/07/07 | 1,208 | 1,216 | 1,199 | 1,208 | 34,200 |
| 2023/07/06 | 1,228 | 1,229 | 1,206 | 1,212 | 44,100 |
| 2023/07/05 | 1,240 | 1,243 | 1,233 | 1,238 | 34,200 |
| 2023/07/04 | 1,232 | 1,244 | 1,230 | 1,240 | 35,600 |
| 2023/07/03 | 1,221 | 1,237 | 1,221 | 1,233 | 45,900 |