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 |
|---|---|---|---|---|---|
| 2026/02/04 | 176 | 180 | 170 | 173 | 228,000 |
| 2026/02/03 | 181 | 184 | 177 | 177 | 139,600 |
| 2026/02/02 | 180 | 188 | 180 | 180 | 121,400 |
| 2026/01/30 | 181 | 187 | 175 | 179 | 139,600 |
| 2026/01/29 | 189 | 189 | 182 | 184 | 129,800 |
| 2026/01/28 | 192 | 192 | 186 | 191 | 122,000 |
| 2026/01/27 | 193 | 194 | 189 | 194 | 75,700 |
| 2026/01/26 | 188 | 216 | 188 | 191 | 535,000 |
| 2026/01/23 | 193 | 194 | 186 | 188 | 140,100 |
| 2026/01/22 | 203 | 203 | 195 | 195 | 136,000 |
| 2026/01/21 | 206 | 206 | 201 | 201 | 170,800 |
| 2026/01/20 | 210 | 210 | 206 | 206 | 95,600 |
| 2026/01/19 | 220 | 220 | 205 | 209 | 172,200 |
| 2026/01/16 | 229 | 231 | 204 | 210 | 537,800 |
| 2026/01/15 | 229 | 235 | 222 | 222 | 336,800 |
| 2026/01/14 | 232 | 238 | 226 | 235 | 214,400 |
| 2026/01/13 | 238 | 265 | 227 | 229 | 582,800 |
| 2026/01/09 | 225 | 285 | 225 | 235 | 2,470,100 |
| 2026/01/08 | 216 | 223 | 214 | 219 | 110,600 |
| 2026/01/07 | 220 | 221 | 211 | 215 | 178,300 |
| 2026/01/06 | 220 | 224 | 217 | 220 | 101,700 |
| 2026/01/05 | 225 | 228 | 218 | 219 | 101,200 |
| 2025/12/30 | 227 | 227 | 220 | 222 | 89,600 |
| 2025/12/29 | 223 | 245 | 214 | 226 | 402,100 |
| 2025/12/26 | 222 | 245 | 215 | 222 | 498,400 |
| 2025/12/25 | 225 | 227 | 213 | 216 | 166,200 |
| 2025/12/24 | 229 | 232 | 219 | 223 | 151,600 |
| 2025/12/23 | 235 | 249 | 226 | 227 | 175,200 |
| 2025/12/22 | 241 | 255 | 220 | 230 | 444,800 |
| 2025/12/19 | 229 | 287 | 217 | 217 | 923,600 |
| 2025/12/18 | 211 | 285 | 205 | 221 | 1,113,800 |
| 2025/12/17 | 224 | 277 | 205 | 209 | 473,000 |
| 2025/12/16 | 238 | 239 | 209 | 221 | 154,000 |
| 2025/12/15 | 270 | 270 | 241 | 244 | 203,400 |
| 2025/12/12 | 228 | 307 | 228 | 277 | 922,000 |
| 2025/12/11 | 235 | 248 | 215 | 228 | 426,200 |
| 2025/12/10 | 307 | 318 | 254 | 254 | 1,535,400 |
| 2025/12/09 | 193 | 238 | 193 | 238 | 678,700 |
| 2025/12/08 | 198 | 199 | 181 | 188 | 63,100 |
| 2025/12/05 | 215 | 215 | 198 | 198 | 20,600 |
| 2025/12/04 | 208 | 217 | 208 | 209 | 11,400 |
| 2025/12/03 | 211 | 218 | 205 | 208 | 18,700 |
| 2025/12/02 | 229 | 229 | 205 | 212 | 60,400 |
| 2025/12/01 | 222 | 247 | 216 | 237 | 106,700 |
| 2025/11/28 | 207 | 231 | 207 | 213 | 86,800 |
| 2025/11/27 | 207 | 256 | 205 | 211 | 258,000 |
| 2025/11/26 | 202 | 211 | 201 | 203 | 51,200 |
| 2025/11/25 | 202 | 210 | 202 | 210 | 15,800 |
| 2025/11/21 | 207 | 212 | 201 | 202 | 39,500 |
| 2025/11/20 | 236 | 236 | 205 | 208 | 131,900 |
| 2025/11/19 | 250 | 251 | 222 | 231 | 41,000 |
| 2025/11/18 | 274 | 274 | 253 | 253 | 13,300 |
| 2025/11/17 | 275 | 275 | 274 | 274 | 300 |
| 2025/11/14 | 281 | 281 | 277 | 278 | 400 |
| 2025/11/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2025/11/12 | 278 | 282 | 278 | 282 | 800 |
| 2025/11/11 | 284 | 284 | 277 | 278 | 3,100 |
| 2025/11/10 | 292 | 292 | 282 | 285 | 1,900 |
| 2025/11/07 | 287 | 290 | 283 | 285 | 3,500 |
| 2025/11/06 | 291 | 291 | 290 | 290 | 300 |
| 2025/11/05 | 291 | 293 | 280 | 285 | 7,900 |
| 2025/11/04 | 290 | 302 | 290 | 294 | 9,500 |
| 2025/10/31 | 293 | 298 | 290 | 298 | 2,800 |
| 2025/10/30 | 301 | 301 | 295 | 295 | 2,000 |
| 2025/10/29 | 300 | 307 | 300 | 304 | 1,700 |
| 2025/10/28 | 304 | 304 | 302 | 302 | 800 |
| 2025/10/27 | 304 | 305 | 298 | 300 | 3,600 |
| 2025/10/24 | 301 | 302 | 301 | 302 | 300 |
| 2025/10/23 | 297 | 317 | 297 | 306 | 3,600 |
| 2025/10/22 | 312 | 312 | 296 | 302 | 12,700 |
| 2025/10/21 | 311 | 315 | 298 | 310 | 6,000 |
| 2025/10/20 | 312 | 328 | 305 | 311 | 8,100 |
| 2025/10/17 | 312 | 314 | 301 | 311 | 5,200 |
| 2025/10/16 | 295 | 329 | 295 | 308 | 19,800 |
| 2025/10/15 | 297 | 310 | 286 | 296 | 26,500 |
| 2025/10/14 | 323 | 325 | 297 | 297 | 27,800 |
| 2025/10/10 | 347 | 357 | 325 | 329 | 20,800 |
| 2025/10/09 | 356 | 363 | 356 | 363 | 800 |
| 2025/10/08 | 364 | 364 | 364 | 364 | 200 |
| 2025/10/07 | 358 | 372 | 344 | 372 | 4,700 |
| 2025/10/06 | 361 | 373 | 340 | 364 | 18,400 |
| 2025/10/03 | 337 | 369 | 334 | 368 | 20,700 |
| 2025/10/02 | 351 | 355 | 339 | 339 | 2,800 |
| 2025/10/01 | 349 | 359 | 341 | 358 | 3,900 |
| 2025/09/30 | 352 | 352 | 350 | 350 | 2,900 |
| 2025/09/29 | 361 | 361 | 351 | 352 | 6,600 |
| 2025/09/26 | 375 | 379 | 358 | 358 | 18,000 |
| 2025/09/25 | 377 | 410 | 352 | 376 | 78,700 |
| 2025/09/24 | 351 | 351 | 343 | 351 | 7,900 |
| 2025/09/22 | 369 | 370 | 350 | 350 | 12,800 |
| 2025/09/19 | 338 | 345 | 336 | 345 | 8,500 |
| 2025/09/18 | 344 | 346 | 338 | 338 | 9,600 |
| 2025/09/17 | 345 | 345 | 333 | 345 | 19,600 |
| 2025/09/16 | 323 | 345 | 320 | 345 | 16,900 |
| 2025/09/12 | 327 | 333 | 320 | 320 | 14,400 |
| 2025/09/11 | 332 | 365 | 322 | 324 | 39,700 |
| 2025/09/10 | 318 | 348 | 318 | 331 | 33,800 |
| 2025/09/09 | 315 | 319 | 315 | 319 | 2,000 |
| 2025/09/08 | 316 | 316 | 316 | 316 | 2,000 |
| 2025/09/05 | 320 | 320 | 316 | 318 | 2,800 |
| 2025/09/04 | 313 | 319 | 305 | 319 | 19,800 |
| 2025/09/03 | 311 | 317 | 307 | 315 | 5,600 |
| 2025/09/02 | 319 | 320 | 313 | 314 | 6,300 |
| 2025/09/01 | 316 | 320 | 313 | 319 | 6,900 |
| 2025/08/29 | 304 | 314 | 304 | 313 | 6,200 |
| 2025/08/28 | 315 | 315 | 301 | 304 | 4,800 |
| 2025/08/27 | 296 | 315 | 296 | 304 | 12,000 |
| 2025/08/26 | 305 | 314 | 294 | 296 | 22,400 |
| 2025/08/25 | 304 | 305 | 300 | 305 | 5,800 |
| 2025/08/22 | 300 | 304 | 295 | 299 | 12,700 |
| 2025/08/21 | 297 | 298 | 296 | 296 | 3,400 |
| 2025/08/20 | 296 | 296 | 293 | 294 | 2,900 |
| 2025/08/19 | 298 | 303 | 296 | 299 | 5,300 |
| 2025/08/18 | 298 | 299 | 297 | 297 | 900 |
| 2025/08/15 | 297 | 297 | 292 | 292 | 900 |
| 2025/08/14 | 301 | 301 | 294 | 296 | 1,500 |
| 2025/08/13 | 303 | 303 | 296 | 300 | 5,600 |
| 2025/08/12 | 292 | 300 | 292 | 298 | 3,200 |
| 2025/08/08 | 292 | 294 | 290 | 291 | 1,900 |
| 2025/08/07 | 294 | 295 | 294 | 295 | 200 |
| 2025/08/06 | 294 | 294 | 289 | 291 | 2,000 |
| 2025/08/05 | 296 | 296 | 292 | 293 | 1,800 |
| 2025/08/04 | 291 | 296 | 291 | 294 | 2,300 |
| 2025/08/01 | 300 | 301 | 297 | 297 | 3,900 |
| 2025/07/31 | 306 | 306 | 297 | 300 | 7,100 |
| 2025/07/30 | 293 | 300 | 287 | 300 | 2,100 |
| 2025/07/29 | 296 | 298 | 292 | 292 | 2,300 |
| 2025/07/28 | 294 | 308 | 291 | 296 | 5,000 |
| 2025/07/25 | 284 | 295 | 284 | 295 | 6,500 |
| 2025/07/24 | 288 | 288 | 284 | 284 | 2,600 |
| 2025/07/23 | 284 | 285 | 283 | 284 | 2,500 |
| 2025/07/22 | 287 | 287 | 283 | 284 | 1,000 |
| 2025/07/18 | 284 | 284 | 282 | 283 | 2,400 |
| 2025/07/17 | 282 | 285 | 282 | 284 | 800 |
| 2025/07/16 | 289 | 290 | 282 | 284 | 4,500 |
| 2025/07/15 | 299 | 301 | 281 | 281 | 13,000 |
| 2025/07/14 | 293 | 315 | 293 | 299 | 23,300 |
| 2025/07/11 | 294 | 294 | 290 | 293 | 4,000 |
| 2025/07/10 | 291 | 293 | 290 | 291 | 8,200 |
| 2025/07/09 | 288 | 290 | 286 | 287 | 1,700 |
| 2025/07/08 | 285 | 288 | 283 | 288 | 1,600 |
| 2025/07/07 | 286 | 287 | 282 | 286 | 3,000 |
| 2025/07/04 | 288 | 288 | 280 | 283 | 7,100 |
| 2025/07/03 | 289 | 292 | 287 | 287 | 5,100 |
| 2025/07/02 | 295 | 298 | 288 | 289 | 2,900 |
| 2025/07/01 | 297 | 298 | 295 | 296 | 2,000 |
| 2025/06/30 | 300 | 303 | 297 | 303 | 1,400 |
| 2025/06/27 | 298 | 305 | 298 | 301 | 3,300 |
| 2025/06/26 | 293 | 300 | 293 | 297 | 3,100 |
| 2025/06/25 | 305 | 305 | 292 | 292 | 11,800 |
| 2025/06/24 | 311 | 315 | 296 | 305 | 14,400 |
| 2025/06/23 | 306 | 306 | 289 | 290 | 15,200 |
| 2025/06/20 | 315 | 315 | 308 | 308 | 3,600 |
| 2025/06/19 | 313 | 313 | 310 | 311 | 2,100 |
| 2025/06/18 | 311 | 312 | 310 | 310 | 6,200 |
| 2025/06/17 | 312 | 313 | 311 | 311 | 1,500 |
| 2025/06/16 | 312 | 316 | 311 | 311 | 4,200 |
| 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 |