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 |
---|---|---|---|---|---|
2024/04/24 | 505 | 509 | 501 | 506 | 6,200 |
2024/04/23 | 502 | 508 | 496 | 504 | 3,800 |
2024/04/22 | 498 | 505 | 494 | 502 | 4,700 |
2024/04/19 | 506 | 506 | 485 | 491 | 15,600 |
2024/04/18 | 500 | 503 | 499 | 500 | 4,000 |
2024/04/17 | 502 | 503 | 499 | 500 | 8,400 |
2024/04/16 | 510 | 518 | 494 | 503 | 65,000 |
2024/04/15 | 522 | 592 | 522 | 589 | 75,000 |
2024/04/12 | 527 | 534 | 521 | 531 | 6,300 |
2024/04/11 | 523 | 528 | 521 | 527 | 5,100 |
2024/04/10 | 529 | 531 | 524 | 531 | 3,900 |
2024/04/09 | 531 | 531 | 522 | 530 | 3,400 |
2024/04/08 | 517 | 530 | 515 | 525 | 3,700 |
2024/04/05 | 520 | 523 | 512 | 517 | 5,300 |
2024/04/04 | 522 | 530 | 514 | 523 | 9,100 |
2024/04/03 | 527 | 536 | 520 | 532 | 4,800 |
2024/04/02 | 525 | 528 | 520 | 527 | 3,800 |
2024/04/01 | 536 | 537 | 526 | 532 | 5,700 |
2024/03/29 | 530 | 544 | 523 | 530 | 6,600 |
2024/03/28 | 540 | 540 | 522 | 532 | 6,200 |
2024/03/27 | 528 | 535 | 524 | 532 | 9,100 |
2024/03/26 | 527 | 527 | 516 | 527 | 8,500 |
2024/03/25 | 514 | 522 | 509 | 522 | 6,800 |
2024/03/22 | 515 | 519 | 504 | 519 | 3,900 |
2024/03/21 | 512 | 520 | 499 | 515 | 7,400 |
2024/03/19 | 504 | 510 | 497 | 510 | 5,200 |
2024/03/18 | 505 | 510 | 490 | 501 | 10,600 |
2024/03/15 | 507 | 512 | 505 | 508 | 4,100 |
2024/03/14 | 506 | 515 | 501 | 507 | 5,500 |
2024/03/13 | 508 | 517 | 493 | 511 | 13,000 |
2024/03/12 | 495 | 504 | 492 | 500 | 8,500 |
2024/03/11 | 520 | 520 | 494 | 499 | 19,400 |
2024/03/08 | 513 | 527 | 511 | 512 | 10,900 |
2024/03/07 | 516 | 520 | 509 | 513 | 6,800 |
2024/03/06 | 500 | 519 | 500 | 513 | 21,400 |
2024/03/05 | 527 | 527 | 513 | 519 | 12,400 |
2024/03/04 | 534 | 534 | 523 | 527 | 13,600 |
2024/03/01 | 537 | 540 | 534 | 535 | 10,700 |
2024/02/29 | 542 | 545 | 538 | 545 | 5,500 |
2024/02/28 | 539 | 542 | 535 | 540 | 9,400 |
2024/02/27 | 548 | 553 | 536 | 540 | 8,800 |
2024/02/26 | 532 | 548 | 526 | 543 | 22,300 |
2024/02/22 | 554 | 554 | 532 | 539 | 18,500 |
2024/02/21 | 543 | 553 | 537 | 543 | 14,700 |
2024/02/20 | 552 | 552 | 536 | 543 | 18,400 |
2024/02/19 | 524 | 552 | 517 | 545 | 26,000 |
2024/02/16 | 500 | 515 | 497 | 514 | 15,300 |
2024/02/15 | 514 | 518 | 492 | 500 | 42,800 |
2024/02/14 | 531 | 535 | 511 | 517 | 24,700 |
2024/02/13 | 537 | 541 | 532 | 535 | 14,200 |
2024/02/09 | 541 | 544 | 538 | 539 | 8,800 |
2024/02/08 | 540 | 549 | 532 | 541 | 15,200 |
2024/02/07 | 540 | 540 | 531 | 540 | 9,700 |
2024/02/06 | 535 | 550 | 535 | 539 | 21,700 |
2024/02/05 | 547 | 547 | 530 | 535 | 9,600 |
2024/02/02 | 534 | 543 | 532 | 538 | 9,000 |
2024/02/01 | 536 | 539 | 528 | 536 | 25,900 |
2024/01/31 | 537 | 537 | 528 | 532 | 15,800 |
2024/01/30 | 541 | 541 | 530 | 536 | 15,200 |
2024/01/29 | 547 | 547 | 536 | 539 | 15,900 |
2024/01/26 | 546 | 556 | 545 | 547 | 16,000 |
2024/01/25 | 542 | 549 | 535 | 549 | 13,100 |
2024/01/24 | 541 | 550 | 539 | 543 | 10,000 |
2024/01/23 | 546 | 553 | 539 | 543 | 25,600 |
2024/01/22 | 539 | 557 | 533 | 544 | 20,000 |
2024/01/19 | 552 | 552 | 540 | 543 | 26,100 |
2024/01/18 | 559 | 562 | 535 | 552 | 35,400 |
2024/01/17 | 559 | 596 | 550 | 558 | 90,500 |
2024/01/16 | 610 | 622 | 559 | 559 | 200,100 |
2024/01/15 | 631 | 698 | 631 | 655 | 336,300 |
2024/01/12 | 579 | 671 | 575 | 628 | 694,600 |
2024/01/11 | 556 | 586 | 552 | 575 | 67,500 |
2024/01/10 | 585 | 587 | 548 | 552 | 96,400 |
2024/01/09 | 530 | 565 | 526 | 537 | 60,500 |
2024/01/05 | 550 | 554 | 524 | 524 | 29,200 |
2024/01/04 | 560 | 575 | 533 | 540 | 95,800 |
2023/12/29 | 526 | 541 | 524 | 541 | 12,000 |
2023/12/28 | 529 | 533 | 517 | 526 | 17,900 |
2023/12/27 | 512 | 529 | 512 | 529 | 44,700 |
2023/12/26 | 521 | 521 | 510 | 513 | 10,400 |
2023/12/25 | 531 | 537 | 521 | 522 | 24,900 |
2023/12/22 | 533 | 542 | 520 | 536 | 29,300 |
2023/12/21 | 534 | 544 | 531 | 534 | 14,600 |
2023/12/20 | 555 | 555 | 533 | 541 | 28,400 |
2023/12/19 | 539 | 561 | 535 | 551 | 22,900 |
2023/12/18 | 542 | 544 | 531 | 544 | 16,500 |
2023/12/15 | 527 | 548 | 527 | 545 | 22,800 |
2023/12/14 | 549 | 560 | 531 | 531 | 32,300 |
2023/12/13 | 521 | 604 | 521 | 549 | 228,300 |
2023/12/12 | 542 | 545 | 521 | 521 | 57,100 |
2023/12/11 | 543 | 556 | 541 | 541 | 37,900 |
2023/12/08 | 544 | 551 | 536 | 541 | 22,000 |
2023/12/07 | 564 | 572 | 530 | 548 | 58,800 |
2023/12/06 | 574 | 583 | 565 | 567 | 34,200 |
2023/12/05 | 603 | 604 | 575 | 575 | 45,900 |
2023/12/04 | 586 | 603 | 583 | 597 | 48,200 |
2023/12/01 | 579 | 608 | 577 | 590 | 69,100 |
2023/11/30 | 597 | 601 | 578 | 578 | 53,100 |
2023/11/29 | 610 | 610 | 593 | 597 | 67,600 |
2023/11/28 | 613 | 623 | 601 | 605 | 67,000 |
2023/11/27 | 602 | 645 | 600 | 618 | 181,700 |
2023/11/24 | 619 | 620 | 597 | 601 | 81,700 |
2023/11/22 | 621 | 635 | 613 | 617 | 83,900 |
2023/11/21 | 667 | 686 | 631 | 631 | 173,700 |
2023/11/20 | 687 | 734 | 665 | 666 | 323,300 |
2023/11/17 | 722 | 798 | 671 | 700 | 1,389,200 |
2023/11/16 | 606 | 699 | 599 | 699 | 545,100 |
2023/11/15 | 591 | 610 | 587 | 599 | 62,300 |
2023/11/14 | 617 | 625 | 592 | 599 | 106,700 |
2023/11/13 | 626 | 632 | 610 | 619 | 141,200 |
2023/11/10 | 642 | 680 | 633 | 636 | 238,200 |
2023/11/09 | 657 | 699 | 632 | 652 | 372,500 |
2023/11/08 | 708 | 721 | 654 | 658 | 326,100 |
2023/11/07 | 779 | 790 | 714 | 722 | 455,300 |
2023/11/06 | 895 | 945 | 777 | 778 | 980,800 |
2023/11/02 | 962 | 1,007 | 880 | 895 | 5,031,600 |
2023/11/01 | 950 | 1,040 | 798 | 857 | 2,823,800 |
2023/10/31 | 849 | 890 | 810 | 890 | 2,190,900 |
2023/10/30 | 620 | 740 | 609 | 740 | 1,672,200 |
2023/10/27 | 695 | 774 | 600 | 640 | 2,183,900 |
2023/10/26 | 660 | 675 | 600 | 675 | 729,500 |
2023/10/25 | 575 | 575 | 575 | 575 | 11,300 |
2023/10/24 | 482 | 498 | 460 | 495 | 51,400 |
2023/10/23 | 499 | 499 | 480 | 482 | 30,800 |
2023/10/20 | 487 | 503 | 475 | 495 | 57,500 |
2023/10/19 | 510 | 510 | 483 | 489 | 77,100 |
2023/10/18 | 556 | 562 | 502 | 511 | 221,100 |
2023/10/17 | 636 | 648 | 535 | 553 | 1,082,800 |
2023/10/16 | 540 | 574 | 501 | 574 | 244,200 |
2023/10/13 | 514 | 522 | 493 | 494 | 36,800 |
2023/10/12 | 519 | 520 | 511 | 519 | 16,800 |
2023/10/11 | 547 | 549 | 513 | 521 | 19,700 |
2023/10/10 | 543 | 551 | 540 | 543 | 11,000 |
2023/10/06 | 536 | 548 | 529 | 543 | 23,900 |
2023/10/05 | 520 | 534 | 516 | 534 | 13,600 |
2023/10/04 | 526 | 530 | 511 | 515 | 38,100 |
2023/10/03 | 537 | 547 | 524 | 535 | 30,900 |
2023/10/02 | 575 | 578 | 532 | 532 | 74,500 |
2023/09/29 | 589 | 599 | 572 | 576 | 42,200 |
2023/09/28 | 602 | 608 | 568 | 595 | 71,400 |
2023/09/27 | 594 | 611 | 594 | 610 | 46,700 |
2023/09/26 | 595 | 607 | 583 | 602 | 37,400 |
2023/09/25 | 592 | 613 | 592 | 594 | 36,700 |
2023/09/22 | 582 | 608 | 567 | 598 | 50,300 |
2023/09/21 | 608 | 608 | 581 | 582 | 45,700 |
2023/09/20 | 608 | 618 | 603 | 603 | 53,100 |
2023/09/19 | 611 | 624 | 603 | 618 | 44,300 |
2023/09/15 | 641 | 668 | 621 | 624 | 189,300 |
2023/09/14 | 681 | 724 | 672 | 697 | 170,300 |
2023/09/13 | 681 | 690 | 650 | 676 | 126,000 |
2023/09/12 | 689 | 701 | 672 | 686 | 115,800 |
2023/09/11 | 740 | 766 | 684 | 699 | 468,100 |
2023/09/08 | 901 | 1,021 | 721 | 725 | 1,678,500 |
2023/09/07 | 870 | 920 | 856 | 871 | 107,700 |
2023/09/06 | 918 | 931 | 870 | 885 | 118,300 |
2023/09/05 | 965 | 965 | 905 | 918 | 183,800 |
2023/09/04 | 1,144 | 1,150 | 1,000 | 1,003 | 284,400 |
2023/09/01 | 1,450 | 1,583 | 1,135 | 1,174 | 1,216,700 |
2023/08/31 | 1,180 | 1,300 | 1,153 | 1,300 | 522,500 |
2023/08/30 | 1,200 | 1,280 | 960 | 1,000 | 883,100 |
2023/08/29 | 885 | 885 | 885 | 885 | 4,700 |
2023/08/28 | 735 | 735 | 735 | 735 | 8,000 |
2023/08/25 | 625 | 635 | 615 | 635 | 49,500 |
2023/08/24 | 479 | 535 | 463 | 535 | 85,900 |
2023/08/23 | 448 | 456 | 432 | 455 | 2,200 |
2023/08/22 | 460 | 460 | 443 | 448 | 3,100 |
2023/08/21 | 456 | 465 | 456 | 465 | 1,700 |
2023/08/18 | 461 | 465 | 448 | 448 | 2,400 |
2023/08/17 | 454 | 458 | 450 | 453 | 3,200 |
2023/08/16 | 455 | 455 | 441 | 453 | 4,400 |
2023/08/15 | 476 | 476 | 450 | 458 | 5,100 |
2023/08/14 | 488 | 488 | 460 | 476 | 2,500 |
2023/08/10 | 501 | 501 | 473 | 483 | 7,500 |
2023/08/09 | 537 | 537 | 499 | 507 | 5,700 |
2023/08/08 | 556 | 588 | 508 | 531 | 29,400 |
2023/08/07 | 442 | 526 | 442 | 526 | 18,800 |
2023/08/04 | 445 | 449 | 430 | 446 | 6,200 |
2023/08/03 | 464 | 464 | 447 | 459 | 4,600 |
2023/08/02 | 475 | 475 | 447 | 465 | 6,400 |
2023/08/01 | 486 | 486 | 486 | 486 | 100 |
2023/07/31 | 490 | 493 | 480 | 481 | 4,300 |
2023/07/28 | 507 | 508 | 493 | 493 | 3,100 |
2023/07/27 | 501 | 510 | 498 | 500 | 7,900 |
2023/07/26 | 520 | 520 | 500 | 501 | 3,900 |
2023/07/25 | 534 | 534 | 510 | 520 | 3,000 |
2023/07/24 | 529 | 539 | 529 | 534 | 1,200 |
2023/07/21 | 551 | 551 | 529 | 529 | 1,000 |
2023/07/20 | 550 | 550 | 539 | 541 | 1,700 |
2023/07/19 | 544 | 554 | 544 | 551 | 1,500 |
2023/07/18 | 563 | 563 | 539 | 560 | 3,100 |
2023/07/14 | 552 | 569 | 552 | 564 | 2,400 |
2023/07/13 | 575 | 589 | 550 | 567 | 4,600 |
2023/07/12 | 618 | 618 | 570 | 591 | 6,400 |
2023/07/11 | 553 | 619 | 553 | 605 | 16,800 |
2023/07/10 | 560 | 570 | 546 | 546 | 2,500 |
2023/07/07 | 557 | 569 | 557 | 569 | 800 |
2023/07/06 | 569 | 569 | 560 | 564 | 3,400 |
2023/07/05 | 579 | 579 | 559 | 579 | 2,900 |
2023/07/04 | 596 | 597 | 584 | 584 | 700 |
2023/07/03 | 596 | 598 | 571 | 596 | 5,100 |