アクアライン(6173)の株価時系列情報
アクアライン(6173)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 312 | 312 | 311 | 311 | 1,400 |
| 2025/06/12 | 312 | 317 | 311 | 313 | 4,700 |
| 2025/06/11 | 312 | 317 | 312 | 312 | 1,600 |
| 2025/06/10 | 312 | 315 | 312 | 313 | 900 |
| 2025/06/09 | 318 | 318 | 311 | 314 | 1,800 |
| 2025/06/06 | 317 | 319 | 313 | 313 | 1,600 |
| 2025/06/05 | 312 | 317 | 312 | 317 | 3,400 |
| 2025/06/04 | 315 | 317 | 311 | 311 | 13,100 |
| 2025/06/03 | 318 | 322 | 315 | 316 | 9,700 |
| 2025/06/02 | 316 | 320 | 313 | 313 | 18,100 |
| 2025/05/30 | 321 | 321 | 315 | 315 | 5,100 |
| 2025/05/29 | 319 | 327 | 317 | 321 | 8,400 |
| 2025/05/28 | 319 | 344 | 312 | 317 | 117,600 |
| 2025/05/27 | 319 | 322 | 319 | 320 | 1,300 |
| 2025/05/26 | 325 | 325 | 320 | 320 | 5,500 |
| 2025/05/23 | 325 | 325 | 323 | 325 | 4,600 |
| 2025/05/22 | 324 | 331 | 322 | 325 | 5,000 |
| 2025/05/21 | 327 | 330 | 323 | 323 | 2,200 |
| 2025/05/20 | 337 | 339 | 326 | 326 | 11,600 |
| 2025/05/19 | 339 | 345 | 337 | 345 | 4,200 |
| 2025/05/16 | 337 | 338 | 335 | 338 | 1,800 |
| 2025/05/15 | 333 | 339 | 333 | 336 | 5,400 |
| 2025/05/14 | 333 | 346 | 333 | 336 | 15,900 |
| 2025/05/13 | 331 | 338 | 329 | 335 | 25,100 |
| 2025/05/12 | 325 | 385 | 319 | 326 | 313,900 |
| 2025/05/09 | 322 | 331 | 320 | 324 | 7,900 |
| 2025/05/08 | 315 | 333 | 314 | 317 | 28,600 |
| 2025/05/07 | 311 | 365 | 310 | 315 | 147,500 |
| 2025/05/02 | 329 | 329 | 314 | 317 | 8,100 |
| 2025/05/01 | 327 | 327 | 317 | 321 | 3,200 |
| 2025/04/30 | 325 | 335 | 318 | 335 | 8,200 |
| 2025/04/28 | 332 | 332 | 318 | 318 | 9,100 |
| 2025/04/25 | 340 | 340 | 319 | 327 | 35,700 |
| 2025/04/24 | 345 | 387 | 330 | 330 | 143,700 |
| 2025/04/23 | 344 | 398 | 315 | 332 | 219,500 |
| 2025/04/22 | 357 | 372 | 352 | 352 | 45,500 |
| 2025/04/21 | 313 | 392 | 290 | 325 | 910,400 |
| 2025/04/18 | 310 | 315 | 301 | 313 | 12,000 |
| 2025/04/17 | 287 | 354 | 279 | 299 | 143,300 |
| 2025/04/16 | 290 | 333 | 276 | 279 | 76,600 |
| 2025/04/15 | 293 | 293 | 283 | 283 | 1,200 |
| 2025/04/14 | 280 | 294 | 280 | 285 | 4,200 |
| 2025/04/11 | 271 | 280 | 271 | 278 | 6,100 |
| 2025/04/10 | 270 | 275 | 267 | 269 | 1,300 |
| 2025/04/09 | 270 | 270 | 263 | 267 | 5,900 |
| 2025/04/08 | 271 | 276 | 271 | 274 | 1,700 |
| 2025/04/07 | 273 | 279 | 270 | 270 | 5,600 |
| 2025/04/04 | 281 | 295 | 271 | 271 | 6,000 |
| 2025/04/03 | 294 | 297 | 286 | 287 | 4,200 |
| 2025/04/02 | 300 | 300 | 292 | 299 | 3,400 |
| 2025/04/01 | 301 | 301 | 300 | 300 | 1,500 |
| 2025/03/31 | 301 | 301 | 301 | 301 | 200 |
| 2025/03/28 | 307 | 307 | 306 | 306 | 3,000 |
| 2025/03/27 | 308 | 308 | 304 | 307 | 2,300 |
| 2025/03/26 | 306 | 309 | 306 | 308 | 3,800 |
| 2025/03/25 | 309 | 310 | 307 | 310 | 2,000 |
| 2025/03/24 | 310 | 310 | 305 | 309 | 5,300 |
| 2025/03/21 | 310 | 312 | 310 | 310 | 4,000 |
| 2025/03/19 | 312 | 312 | 308 | 310 | 2,600 |
| 2025/03/18 | 310 | 310 | 309 | 309 | 1,600 |
| 2025/03/17 | 308 | 310 | 308 | 310 | 1,200 |
| 2025/03/14 | 307 | 310 | 307 | 307 | 500 |
| 2025/03/13 | 311 | 311 | 308 | 308 | 1,200 |
| 2025/03/12 | 302 | 311 | 300 | 311 | 3,600 |
| 2025/03/11 | 311 | 314 | 303 | 308 | 2,200 |
| 2025/03/10 | 307 | 308 | 307 | 307 | 1,100 |
| 2025/03/07 | 314 | 314 | 300 | 305 | 11,900 |
| 2025/03/06 | 310 | 319 | 310 | 317 | 6,900 |
| 2025/03/05 | 301 | 324 | 301 | 310 | 11,600 |
| 2025/03/04 | 301 | 301 | 299 | 300 | 1,000 |
| 2025/03/03 | 298 | 303 | 298 | 299 | 1,500 |
| 2025/02/28 | 302 | 303 | 298 | 298 | 3,400 |
| 2025/02/27 | 310 | 312 | 300 | 301 | 5,700 |
| 2025/02/26 | 310 | 314 | 300 | 302 | 5,400 |
| 2025/02/25 | 320 | 332 | 292 | 312 | 37,600 |
| 2025/02/21 | 327 | 340 | 320 | 336 | 47,000 |
| 2025/02/20 | 330 | 333 | 311 | 319 | 19,700 |
| 2025/02/19 | 307 | 315 | 307 | 315 | 7,900 |
| 2025/02/18 | 300 | 307 | 300 | 305 | 9,100 |
| 2025/02/17 | 299 | 300 | 298 | 300 | 1,700 |
| 2025/02/14 | 295 | 300 | 292 | 293 | 4,200 |
| 2025/02/13 | 295 | 297 | 293 | 294 | 3,000 |
| 2025/02/12 | 296 | 297 | 292 | 294 | 1,800 |
| 2025/02/10 | 294 | 296 | 294 | 296 | 700 |
| 2025/02/07 | 294 | 299 | 291 | 294 | 1,300 |
| 2025/02/06 | 288 | 296 | 288 | 295 | 1,100 |
| 2025/02/05 | 290 | 291 | 287 | 288 | 5,500 |
| 2025/02/04 | 290 | 292 | 290 | 290 | 2,700 |
| 2025/02/03 | 290 | 299 | 289 | 290 | 8,300 |
| 2025/01/31 | 312 | 312 | 289 | 290 | 26,900 |
| 2025/01/30 | 292 | 370 | 286 | 292 | 207,700 |
| 2025/01/29 | 285 | 295 | 285 | 295 | 1,800 |
| 2025/01/28 | 286 | 288 | 284 | 288 | 1,800 |
| 2025/01/27 | 286 | 288 | 286 | 287 | 1,100 |
| 2025/01/24 | 288 | 288 | 286 | 286 | 1,100 |
| 2025/01/23 | 292 | 292 | 285 | 285 | 1,000 |
| 2025/01/22 | 295 | 295 | 288 | 292 | 2,000 |
| 2025/01/21 | 292 | 297 | 273 | 297 | 10,000 |
| 2025/01/20 | 293 | 299 | 289 | 296 | 4,900 |
| 2025/01/17 | 299 | 299 | 292 | 294 | 1,200 |
| 2025/01/16 | 301 | 301 | 298 | 301 | 300 |
| 2025/01/15 | 304 | 304 | 304 | 304 | 100 |
| 2025/01/14 | 313 | 313 | 300 | 308 | 8,000 |
| 2025/01/10 | 300 | 305 | 298 | 305 | 3,900 |
| 2025/01/09 | 306 | 307 | 300 | 305 | 4,700 |
| 2025/01/08 | 285 | 319 | 285 | 305 | 15,700 |
| 2025/01/07 | 295 | 295 | 291 | 292 | 3,000 |
| 2025/01/06 | 294 | 295 | 290 | 295 | 6,100 |
| 2024/12/30 | 288 | 288 | 287 | 287 | 2,600 |
| 2024/12/27 | 285 | 286 | 284 | 284 | 8,500 |
| 2024/12/26 | 285 | 286 | 282 | 283 | 44,200 |
| 2024/12/25 | 285 | 290 | 285 | 285 | 6,100 |
| 2024/12/24 | 289 | 291 | 285 | 285 | 16,500 |
| 2024/12/23 | 297 | 297 | 291 | 291 | 35,400 |
| 2024/12/20 | 299 | 299 | 293 | 294 | 2,200 |
| 2024/12/19 | 295 | 299 | 295 | 299 | 800 |
| 2024/12/18 | 298 | 298 | 290 | 294 | 4,000 |
| 2024/12/17 | 300 | 300 | 296 | 297 | 900 |
| 2024/12/16 | 298 | 298 | 297 | 297 | 1,100 |
| 2024/12/13 | 299 | 300 | 298 | 298 | 3,100 |
| 2024/12/12 | 299 | 302 | 298 | 299 | 2,900 |
| 2024/12/11 | 301 | 306 | 298 | 298 | 8,700 |
| 2024/12/10 | 308 | 310 | 306 | 306 | 2,100 |
| 2024/12/09 | 308 | 308 | 302 | 305 | 3,600 |
| 2024/12/06 | 306 | 310 | 302 | 310 | 2,200 |
| 2024/12/05 | 303 | 304 | 303 | 304 | 1,900 |
| 2024/12/03 | 308 | 309 | 306 | 307 | 2,700 |
| 2024/12/02 | 304 | 307 | 301 | 307 | 4,800 |
| 2024/11/29 | 306 | 306 | 303 | 304 | 2,400 |
| 2024/11/28 | 313 | 313 | 306 | 306 | 1,100 |
| 2024/11/27 | 316 | 316 | 305 | 305 | 5,000 |
| 2024/11/26 | 313 | 316 | 310 | 311 | 3,400 |
| 2024/11/25 | 318 | 318 | 308 | 314 | 2,500 |
| 2024/11/22 | 316 | 318 | 311 | 313 | 1,700 |
| 2024/11/21 | 318 | 318 | 308 | 312 | 6,100 |
| 2024/11/20 | 313 | 315 | 310 | 310 | 3,500 |
| 2024/11/19 | 304 | 305 | 303 | 305 | 3,100 |
| 2024/11/18 | 303 | 304 | 303 | 303 | 1,900 |
| 2024/11/15 | 310 | 310 | 305 | 305 | 3,400 |
| 2024/11/14 | 311 | 311 | 305 | 311 | 3,000 |
| 2024/11/13 | 309 | 310 | 308 | 310 | 1,600 |
| 2024/11/12 | 307 | 307 | 305 | 306 | 2,400 |
| 2024/11/11 | 307 | 307 | 300 | 304 | 8,600 |
| 2024/11/08 | 303 | 308 | 303 | 306 | 5,300 |
| 2024/11/07 | 305 | 310 | 304 | 310 | 2,700 |
| 2024/11/06 | 309 | 310 | 304 | 306 | 4,900 |
| 2024/11/05 | 303 | 307 | 303 | 307 | 1,100 |
| 2024/11/01 | 309 | 310 | 304 | 308 | 4,200 |
| 2024/10/31 | 307 | 317 | 305 | 307 | 4,100 |
| 2024/10/30 | 312 | 312 | 310 | 310 | 1,700 |
| 2024/10/29 | 308 | 315 | 306 | 311 | 3,900 |
| 2024/10/28 | 312 | 313 | 310 | 312 | 1,700 |
| 2024/10/25 | 311 | 311 | 305 | 310 | 1,600 |
| 2024/10/24 | 321 | 321 | 302 | 311 | 12,200 |
| 2024/10/23 | 327 | 327 | 321 | 323 | 3,200 |
| 2024/10/22 | 325 | 327 | 324 | 327 | 1,800 |
| 2024/10/21 | 326 | 327 | 324 | 325 | 1,600 |
| 2024/10/18 | 326 | 330 | 324 | 327 | 3,900 |
| 2024/10/17 | 327 | 333 | 321 | 324 | 6,900 |
| 2024/10/16 | 327 | 334 | 327 | 327 | 13,700 |
| 2024/10/15 | 344 | 344 | 328 | 342 | 23,900 |
| 2024/10/11 | 360 | 360 | 336 | 336 | 54,900 |
| 2024/10/10 | 328 | 397 | 328 | 359 | 197,500 |
| 2024/10/09 | 338 | 338 | 329 | 332 | 11,200 |
| 2024/10/08 | 339 | 339 | 334 | 334 | 15,100 |
| 2024/10/07 | 340 | 344 | 336 | 336 | 10,100 |
| 2024/10/04 | 341 | 345 | 332 | 339 | 12,900 |
| 2024/10/03 | 337 | 348 | 331 | 341 | 13,800 |
| 2024/10/02 | 355 | 356 | 338 | 338 | 27,000 |
| 2024/10/01 | 361 | 366 | 350 | 356 | 34,300 |
| 2024/09/30 | 371 | 382 | 365 | 372 | 10,700 |
| 2024/09/27 | 375 | 384 | 370 | 372 | 14,700 |
| 2024/09/26 | 392 | 395 | 375 | 375 | 44,400 |
| 2024/09/25 | 403 | 432 | 392 | 405 | 142,900 |
| 2024/09/24 | 480 | 490 | 417 | 427 | 587,100 |
| 2024/09/20 | 348 | 412 | 348 | 412 | 55,900 |
| 2024/09/19 | 329 | 332 | 327 | 332 | 4,000 |
| 2024/09/18 | 343 | 343 | 320 | 334 | 9,200 |
| 2024/09/17 | 345 | 345 | 335 | 335 | 1,100 |
| 2024/09/13 | 344 | 345 | 337 | 337 | 1,700 |
| 2024/09/12 | 343 | 345 | 337 | 342 | 3,800 |
| 2024/09/11 | 350 | 353 | 341 | 344 | 2,800 |
| 2024/09/10 | 350 | 350 | 349 | 349 | 300 |
| 2024/09/09 | 355 | 355 | 341 | 350 | 1,500 |
| 2024/09/06 | 342 | 365 | 340 | 357 | 2,300 |
| 2024/09/05 | 349 | 349 | 341 | 342 | 4,100 |
| 2024/09/04 | 350 | 356 | 340 | 350 | 13,400 |
| 2024/09/03 | 369 | 369 | 364 | 364 | 1,100 |
| 2024/09/02 | 376 | 376 | 362 | 365 | 1,800 |
| 2024/08/30 | 374 | 374 | 365 | 368 | 3,500 |
| 2024/08/29 | 373 | 381 | 373 | 376 | 2,100 |
| 2024/08/28 | 381 | 381 | 373 | 373 | 7,600 |
| 2024/08/27 | 369 | 381 | 365 | 381 | 10,200 |
| 2024/08/26 | 366 | 368 | 359 | 368 | 4,200 |
| 2024/08/23 | 360 | 363 | 356 | 363 | 6,300 |
| 2024/08/22 | 361 | 361 | 358 | 360 | 4,700 |
| 2024/08/21 | 366 | 374 | 357 | 363 | 7,900 |
| 2024/08/20 | 366 | 368 | 361 | 368 | 8,100 |
| 2024/08/19 | 361 | 373 | 361 | 363 | 4,900 |
| 2024/08/16 | 364 | 364 | 359 | 361 | 6,300 |