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

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
2020/12/30 1,664 1,664 1,562 1,586 786,300
2020/12/29 1,666 1,718 1,659 1,679 202,500
2020/12/28 1,662 1,712 1,652 1,674 322,600
2020/12/25 1,645 1,666 1,629 1,649 167,300
2020/12/24 1,664 1,668 1,615 1,631 395,600
2020/12/23 1,717 1,727 1,662 1,669 347,400
2020/12/22 1,758 1,766 1,707 1,713 352,700
2020/12/21 1,750 1,762 1,719 1,760 309,700
2020/12/18 1,695 1,732 1,684 1,730 342,400
2020/12/17 1,687 1,695 1,658 1,689 245,000
2020/12/16 1,668 1,692 1,637 1,674 276,200
2020/12/15 1,670 1,670 1,634 1,650 174,600
2020/12/14 1,659 1,674 1,634 1,653 281,000
2020/12/11 1,557 1,640 1,557 1,632 427,000
2020/12/10 1,577 1,600 1,555 1,562 251,700
2020/12/09 1,619 1,619 1,550 1,587 281,000
2020/12/08 1,571 1,625 1,558 1,600 332,800
2020/12/07 1,524 1,585 1,522 1,582 358,500
2020/12/04 1,580 1,586 1,515 1,521 427,100
2020/12/03 1,608 1,615 1,584 1,588 192,900
2020/12/02 1,610 1,630 1,582 1,608 287,100
2020/12/01 1,594 1,604 1,564 1,603 280,700
2020/11/30 1,574 1,595 1,550 1,589 397,200
2020/11/27 1,554 1,568 1,531 1,554 337,600
2020/11/26 1,565 1,577 1,542 1,568 245,100
2020/11/25 1,583 1,607 1,558 1,564 388,500
2020/11/24 1,620 1,623 1,576 1,578 419,100
2020/11/20 1,591 1,622 1,575 1,620 305,900
2020/11/19 1,619 1,623 1,584 1,600 375,600
2020/11/18 1,644 1,644 1,560 1,621 855,900
2020/11/17 1,646 1,710 1,610 1,661 407,700
2020/11/16 1,765 1,819 1,643 1,686 1,047,600
2020/11/13 1,730 1,753 1,660 1,685 711,400
2020/11/12 1,652 1,726 1,646 1,709 543,300
2020/11/11 1,607 1,655 1,580 1,644 429,400
2020/11/10 1,881 1,887 1,541 1,606 1,680,400
2020/11/09 1,831 1,870 1,819 1,859 474,400
2020/11/06 1,769 1,874 1,749 1,799 560,100
2020/11/05 1,758 1,775 1,723 1,753 207,600
2020/11/04 1,750 1,785 1,718 1,753 409,800
2020/11/02 1,751 1,776 1,701 1,740 332,300
2020/10/30 1,730 1,795 1,712 1,712 418,700
2020/10/29 1,666 1,756 1,640 1,743 427,500
2020/10/28 1,701 1,721 1,629 1,673 360,800
2020/10/27 1,620 1,732 1,612 1,709 323,400
2020/10/26 1,651 1,715 1,635 1,653 234,700
2020/10/23 1,760 1,761 1,645 1,664 477,400
2020/10/22 1,779 1,794 1,734 1,757 318,400
2020/10/21 1,750 1,787 1,730 1,755 264,900
2020/10/20 1,730 1,776 1,713 1,755 374,100
2020/10/19 1,839 1,839 1,701 1,720 658,100
2020/10/16 1,766 1,860 1,762 1,804 845,700
2020/10/15 1,630 1,819 1,628 1,785 1,525,600
2020/10/14 1,597 1,652 1,585 1,618 621,700
2020/10/13 1,623 1,625 1,572 1,581 529,500
2020/10/12 1,545 1,639 1,538 1,624 901,500
2020/10/09 1,497 1,538 1,480 1,519 568,900
2020/10/08 1,450 1,505 1,442 1,490 564,200
2020/10/07 1,435 1,467 1,420 1,420 361,600
2020/10/06 1,417 1,487 1,415 1,448 602,600
2020/10/05 1,386 1,405 1,372 1,388 221,500
2020/10/02 1,395 1,422 1,350 1,370 417,400
2020/09/30 1,407 1,434 1,396 1,405 281,100
2020/09/29 1,429 1,433 1,384 1,414 265,200
2020/09/28 1,426 1,442 1,362 1,420 523,000
2020/09/25 1,333 1,426 1,333 1,413 509,400
2020/09/24 1,350 1,370 1,319 1,319 288,700
2020/09/23 1,360 1,375 1,337 1,369 312,600
2020/09/18 1,397 1,433 1,374 1,374 546,400
2020/09/17 1,415 1,416 1,352 1,388 382,500
2020/09/16 1,320 1,425 1,318 1,411 761,600
2020/09/15 1,300 1,322 1,293 1,312 189,600
2020/09/14 1,303 1,305 1,277 1,298 162,800
2020/09/11 1,290 1,303 1,271 1,290 181,300
2020/09/10 1,309 1,315 1,282 1,290 202,600
2020/09/09 1,299 1,318 1,292 1,296 182,200
2020/09/08 1,312 1,324 1,277 1,318 244,000
2020/09/07 1,340 1,345 1,286 1,299 368,800
2020/09/04 1,303 1,318 1,287 1,302 318,800
2020/09/03 1,295 1,336 1,287 1,333 427,800
2020/09/02 1,251 1,286 1,247 1,282 274,800
2020/09/01 1,254 1,263 1,226 1,251 276,100
2020/08/31 1,240 1,273 1,236 1,253 295,500
2020/08/28 1,268 1,286 1,213 1,229 492,300
2020/08/27 1,317 1,321 1,269 1,270 345,300
2020/08/26 1,309 1,328 1,298 1,314 234,000
2020/08/25 1,341 1,361 1,317 1,318 359,800
2020/08/24 1,285 1,347 1,273 1,346 571,900
2020/08/21 1,288 1,296 1,249 1,280 566,000
2020/08/20 1,322 1,341 1,262 1,269 640,500
2020/08/19 1,339 1,350 1,313 1,328 511,100
2020/08/18 1,374 1,375 1,283 1,309 1,305,800
2020/08/17 1,392 1,500 1,380 1,383 1,300,600
2020/08/14 1,555 1,555 1,496 1,498 532,400
2020/08/13 1,511 1,553 1,491 1,539 444,000
2020/08/12 1,523 1,563 1,511 1,511 517,500
2020/08/11 1,590 1,590 1,505 1,521 665,400
2020/08/07 1,590 1,618 1,563 1,597 631,000
2020/08/06 1,600 1,637 1,542 1,566 796,700
2020/08/05 1,502 1,619 1,485 1,602 751,400
2020/08/04 1,530 1,554 1,492 1,510 640,400
2020/08/03 1,600 1,625 1,522 1,552 1,022,600
2020/07/31 1,580 1,627 1,550 1,570 1,168,400
2020/07/30 1,573 1,673 1,531 1,593 2,078,100
2020/07/29 1,430 1,579 1,430 1,571 1,809,600
2020/07/28 1,388 1,460 1,373 1,416 1,234,600
2020/07/27 1,300 1,416 1,300 1,401 1,496,400
2020/07/22 1,250 1,300 1,232 1,296 596,800
2020/07/21 1,258 1,272 1,212 1,250 793,700
2020/07/20 1,286 1,314 1,252 1,258 621,400
2020/07/17 1,248 1,305 1,232 1,279 1,147,200
2020/07/16 1,196 1,258 1,186 1,234 737,700
2020/07/15 1,292 1,338 1,195 1,203 2,108,200
2020/07/14 1,229 1,322 1,206 1,269 1,658,500
2020/07/13 1,174 1,263 1,161 1,246 1,545,000
2020/07/10 1,125 1,247 1,090 1,151 2,562,500
2020/07/09 1,090 1,115 1,058 1,111 522,100
2020/07/08 1,182 1,187 1,067 1,076 1,356,400
2020/07/07 1,213 1,214 1,173 1,188 322,300
2020/07/06 1,190 1,207 1,169 1,205 261,100
2020/07/03 1,182 1,211 1,168 1,175 295,900
2020/07/02 1,257 1,257 1,150 1,182 931,200
2020/07/01 1,250 1,281 1,219 1,253 660,600
2020/06/30 1,190 1,261 1,165 1,232 821,500
2020/06/29 1,217 1,250 1,174 1,185 849,000
2020/06/26 1,110 1,237 1,100 1,217 2,117,000
2020/06/25 1,085 1,103 1,070 1,074 215,300
2020/06/24 1,100 1,105 1,076 1,093 216,300
2020/06/23 1,096 1,101 1,055 1,092 338,400
2020/06/22 1,066 1,110 1,063 1,087 384,200
2020/06/19 1,028 1,066 1,023 1,062 374,100
2020/06/18 1,011 1,038 996 1,029 241,400
2020/06/17 1,021 1,034 1,004 1,020 184,800
2020/06/16 998 1,050 995 1,039 421,400
2020/06/15 1,027 1,032 965 976 356,200
2020/06/12 962 1,024 953 997 422,900
2020/06/11 1,031 1,044 1,007 1,007 323,800
2020/06/10 1,062 1,072 1,030 1,036 233,400
2020/06/09 1,029 1,093 1,022 1,068 368,400
2020/06/08 1,062 1,063 1,032 1,034 244,300
2020/06/05 1,041 1,064 1,031 1,049 258,100
2020/06/04 1,081 1,097 1,041 1,051 467,300
2020/06/03 1,140 1,144 1,081 1,086 712,900
2020/06/02 1,092 1,121 1,077 1,120 471,100
2020/06/01 1,080 1,088 1,060 1,087 358,900
2020/05/29 1,052 1,095 1,044 1,074 617,200
2020/05/28 1,056 1,065 1,026 1,043 464,800
2020/05/27 1,015 1,059 1,015 1,055 511,200
2020/05/26 1,021 1,038 998 1,020 727,000
2020/05/25 1,041 1,066 1,025 1,028 502,500
2020/05/22 1,064 1,075 1,021 1,035 679,200
2020/05/21 1,103 1,112 1,035 1,056 1,164,900
2020/05/20 1,220 1,226 1,093 1,101 1,353,500
2020/05/19 1,270 1,277 1,203 1,207 843,200
2020/05/18 1,107 1,323 1,068 1,240 2,596,700
2020/05/15 1,224 1,249 1,136 1,197 1,086,600
2020/05/14 1,148 1,248 1,133 1,230 1,269,900
2020/05/13 1,066 1,168 1,058 1,138 696,300
2020/05/12 1,123 1,161 1,096 1,096 640,100
2020/05/11 1,051 1,175 1,012 1,150 1,291,600
2020/05/08 1,100 1,114 1,051 1,053 673,500
2020/05/07 1,081 1,122 1,070 1,087 580,100
2020/05/01 1,095 1,097 1,043 1,066 1,097,700
2020/04/30 1,180 1,203 1,106 1,110 1,078,300
2020/04/28 1,261 1,269 1,172 1,199 1,319,700
2020/04/27 1,311 1,379 1,290 1,305 1,137,500
2020/04/24 1,301 1,330 1,255 1,330 1,542,300
2020/04/23 1,298 1,323 1,272 1,290 823,000
2020/04/22 1,266 1,293 1,228 1,268 1,070,100
2020/04/21 1,250 1,320 1,199 1,301 2,369,100
2020/04/20 1,161 1,233 1,150 1,211 1,293,900
2020/04/17 1,151 1,221 1,127 1,208 1,665,500
2020/04/16 1,163 1,173 1,124 1,140 949,500
2020/04/15 1,133 1,140 1,100 1,114 635,000
2020/04/14 1,175 1,177 1,118 1,131 729,900
2020/04/13 1,160 1,189 1,138 1,165 1,093,900
2020/04/10 1,090 1,180 1,080 1,134 1,904,600
2020/04/09 1,130 1,150 1,063 1,067 1,491,300
2020/04/08 1,222 1,271 1,141 1,147 2,425,000
2020/04/07 1,145 1,333 1,129 1,246 6,087,100
2020/04/06 1,063 1,063 1,063 1,063 176,600
2020/04/03 924 1,009 887 913 2,525,800
2020/04/02 927 970 899 902 1,200,100
2020/04/01 952 967 868 882 1,004,800
2020/03/31 999 999 950 967 882,900
2020/03/30 950 1,010 905 998 2,077,500
2020/03/27 911 942 846 870 1,197,600
2020/03/26 789 936 760 901 1,680,600
2020/03/25 815 830 772 786 412,300
2020/03/24 713 770 701 770 420,100
2020/03/23 681 705 676 691 356,100
2020/03/19 720 723 662 678 392,600
2020/03/18 702 740 675 675 571,300
2020/03/17 639 709 617 695 739,800
2020/03/16 633 703 601 659 735,500
2020/03/13 624 657 593 603 838,000
2020/03/12 708 730 632 693 617,600
2020/03/11 741 790 713 723 633,800
2020/03/10 666 752 666 734 1,661,700
2020/03/09 830 893 800 816 706,500
2020/03/06 846 919 825 860 822,300
2020/03/05 896 900 854 857 445,400
2020/03/04 883 917 863 881 462,900
2020/03/03 912 920 851 879 674,100
2020/03/02 917 928 862 897 734,500
2020/02/28 1,016 1,027 882 887 1,305,000
2020/02/27 1,098 1,147 1,042 1,062 1,211,800
2020/02/26 1,180 1,239 1,091 1,108 1,438,700
2020/02/25 1,169 1,288 1,115 1,209 3,607,600
2020/02/21 1,022 1,196 1,022 1,139 3,497,100
2020/02/20 1,040 1,099 1,018 1,031 1,920,600
2020/02/19 1,171 1,206 1,090 1,103 1,216,200
2020/02/18 1,170 1,297 1,007 1,111 2,947,600
2020/02/17 1,127 1,280 1,105 1,228 3,240,900
2020/02/14 1,110 1,111 1,031 1,056 1,482,800
2020/02/13 962 1,020 952 975 598,500
2020/02/12 989 1,159 986 1,022 2,817,000
2020/02/10 1,019 1,019 990 1,019 895,400
2020/02/07 881 893 852 869 632,100
2020/02/06 909 913 852 857 594,600
2020/02/05 932 962 876 900 1,577,500
2020/02/04 920 1,082 910 947 2,149,200
2020/02/03 1,229 1,250 1,019 1,019 1,237,200
2020/01/31 1,421 1,489 1,205 1,319 3,358,800
2020/01/30 1,039 1,362 1,020 1,211 4,011,800
2020/01/29 1,003 1,089 1,003 1,062 1,240,000
2020/01/28 1,103 1,200 955 1,000 1,742,900
2020/01/27 970 1,029 962 1,029 489,900
2020/01/24 953 966 870 879 513,500
2020/01/23 990 1,043 947 953 453,300
2020/01/22 1,075 1,118 953 1,003 1,312,200
2020/01/21 980 1,075 975 1,013 1,235,900
2020/01/20 893 942 875 938 349,100
2020/01/17 826 858 820 854 122,400
2020/01/16 875 933 811 811 616,500
2020/01/15 775 810 775 800 103,100
2020/01/14 787 841 765 805 169,400
2020/01/10 760 783 740 772 131,100
2020/01/09 725 751 716 740 90,700
2020/01/08 717 724 700 721 35,100
2020/01/07 730 731 718 718 19,700
2020/01/06 750 752 723 727 23,100

このページの先頭へ