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 |
|---|---|---|---|---|---|
| 2024/07/22 | 430 | 430 | 413 | 418 | 5,100 |
| 2024/07/19 | 419 | 430 | 419 | 430 | 3,700 |
| 2024/07/18 | 418 | 425 | 416 | 421 | 3,700 |
| 2024/07/17 | 426 | 429 | 419 | 420 | 10,500 |
| 2024/07/16 | 420 | 435 | 419 | 428 | 16,500 |
| 2024/07/12 | 411 | 425 | 411 | 424 | 7,300 |
| 2024/07/11 | 418 | 426 | 412 | 412 | 13,400 |
| 2024/07/10 | 426 | 430 | 415 | 416 | 11,100 |
| 2024/07/09 | 425 | 488 | 419 | 430 | 65,200 |
| 2024/07/08 | 450 | 450 | 421 | 421 | 34,500 |
| 2024/07/05 | 461 | 461 | 450 | 453 | 7,300 |
| 2024/07/04 | 455 | 458 | 453 | 453 | 1,500 |
| 2024/07/03 | 460 | 462 | 455 | 455 | 8,700 |
| 2024/07/02 | 461 | 467 | 459 | 459 | 4,000 |
| 2024/07/01 | 461 | 464 | 461 | 461 | 2,600 |
| 2024/06/28 | 457 | 464 | 454 | 460 | 7,700 |
| 2024/06/27 | 461 | 462 | 457 | 457 | 3,300 |
| 2024/06/26 | 460 | 473 | 458 | 461 | 2,400 |
| 2024/06/25 | 461 | 463 | 455 | 460 | 10,200 |
| 2024/06/24 | 477 | 501 | 459 | 460 | 37,800 |
| 2024/06/21 | 462 | 462 | 462 | 462 | 200 |
| 2024/06/20 | 472 | 472 | 459 | 463 | 3,300 |
| 2024/06/19 | 462 | 470 | 459 | 470 | 2,800 |
| 2024/06/18 | 458 | 464 | 458 | 459 | 1,600 |
| 2024/06/17 | 462 | 463 | 457 | 457 | 4,300 |
| 2024/06/14 | 467 | 467 | 461 | 461 | 2,000 |
| 2024/06/13 | 465 | 473 | 465 | 468 | 1,900 |
| 2024/06/12 | 468 | 471 | 465 | 465 | 3,800 |
| 2024/06/11 | 478 | 478 | 468 | 471 | 3,200 |
| 2024/06/10 | 473 | 479 | 465 | 471 | 5,000 |
| 2024/06/07 | 475 | 478 | 464 | 473 | 9,500 |
| 2024/06/06 | 484 | 484 | 474 | 475 | 1,800 |
| 2024/06/05 | 486 | 486 | 474 | 480 | 3,500 |
| 2024/06/04 | 487 | 492 | 484 | 488 | 1,300 |
| 2024/06/03 | 490 | 490 | 484 | 490 | 1,700 |
| 2024/05/31 | 470 | 494 | 470 | 489 | 3,000 |
| 2024/05/30 | 484 | 484 | 470 | 473 | 4,700 |
| 2024/05/29 | 489 | 489 | 481 | 481 | 3,500 |
| 2024/05/28 | 496 | 496 | 490 | 490 | 2,200 |
| 2024/05/27 | 492 | 498 | 492 | 493 | 2,400 |
| 2024/05/24 | 492 | 496 | 490 | 492 | 2,200 |
| 2024/05/23 | 493 | 498 | 492 | 492 | 2,000 |
| 2024/05/22 | 502 | 506 | 496 | 496 | 2,200 |
| 2024/05/21 | 499 | 505 | 493 | 505 | 3,500 |
| 2024/05/20 | 498 | 510 | 492 | 499 | 4,300 |
| 2024/05/17 | 488 | 500 | 488 | 496 | 9,600 |
| 2024/05/16 | 494 | 499 | 490 | 494 | 5,100 |
| 2024/05/15 | 498 | 504 | 493 | 494 | 3,500 |
| 2024/05/14 | 532 | 532 | 501 | 506 | 15,500 |
| 2024/05/13 | 491 | 504 | 486 | 494 | 9,600 |
| 2024/05/10 | 490 | 492 | 490 | 492 | 3,300 |
| 2024/05/09 | 495 | 495 | 490 | 492 | 800 |
| 2024/05/08 | 490 | 500 | 490 | 498 | 5,900 |
| 2024/05/07 | 486 | 496 | 485 | 491 | 16,200 |
| 2024/05/02 | 486 | 503 | 486 | 494 | 5,400 |
| 2024/05/01 | 497 | 503 | 497 | 501 | 4,500 |
| 2024/04/30 | 500 | 508 | 498 | 500 | 4,800 |
| 2024/04/26 | 503 | 509 | 499 | 502 | 5,400 |
| 2024/04/25 | 506 | 511 | 501 | 504 | 8,200 |
| 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 |