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

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
2015/12/30 1,060 1,079 1,060 1,064 5,400
2015/12/29 1,029 1,064 1,025 1,060 13,900
2015/12/28 991 1,030 991 1,011 2,300
2015/12/25 990 1,030 989 990 10,100
2015/12/24 1,010 1,010 995 995 10,400
2015/12/22 1,013 1,020 1,007 1,010 6,600
2015/12/21 1,020 1,025 1,011 1,013 3,400
2015/12/18 1,044 1,044 1,025 1,025 11,400
2015/12/17 1,040 1,046 1,026 1,028 3,300
2015/12/16 1,037 1,060 1,020 1,028 11,100
2015/12/15 1,006 1,048 1,006 1,008 9,200
2015/12/14 1,000 1,017 1,000 1,006 4,500
2015/12/11 1,016 1,016 1,003 1,011 2,200
2015/12/10 1,015 1,020 1,000 1,016 6,100
2015/12/09 1,017 1,020 1,013 1,015 3,200
2015/12/08 1,040 1,040 1,015 1,016 1,500
2015/12/07 1,030 1,046 1,026 1,040 1,500
2015/12/04 1,024 1,029 1,022 1,023 3,900
2015/12/03 1,054 1,054 1,020 1,026 6,600
2015/12/02 1,060 1,085 1,052 1,057 4,500
2015/12/01 1,097 1,097 1,045 1,080 13,300
2015/11/30 1,100 1,110 1,082 1,099 2,000
2015/11/27 1,106 1,125 1,100 1,100 5,500
2015/11/26 1,107 1,135 1,083 1,135 3,400
2015/11/25 1,145 1,147 1,111 1,137 4,000
2015/11/24 1,129 1,140 1,115 1,139 3,300
2015/11/20 1,145 1,150 1,114 1,129 10,100
2015/11/19 1,085 1,120 1,073 1,115 4,900
2015/11/18 1,104 1,104 1,081 1,092 4,400
2015/11/17 1,145 1,145 1,071 1,099 18,200
2015/11/16 1,065 1,128 1,055 1,055 9,700
2015/11/13 1,068 1,093 1,065 1,093 6,800
2015/11/12 1,073 1,103 1,070 1,071 2,500
2015/11/11 1,070 1,108 1,065 1,103 4,200
2015/11/10 1,099 1,100 1,075 1,080 3,900
2015/11/09 1,079 1,090 1,051 1,090 7,500
2015/11/06 1,020 1,080 1,016 1,049 11,600
2015/11/05 1,021 1,039 1,015 1,030 6,200
2015/11/04 1,031 1,058 1,022 1,022 6,800
2015/11/02 1,012 1,052 1,012 1,048 7,900
2015/10/30 1,030 1,039 1,013 1,015 12,500
2015/10/29 1,036 1,074 1,035 1,043 4,600
2015/10/28 1,056 1,075 1,034 1,043 12,900
2015/10/27 1,103 1,103 1,055 1,057 11,100
2015/10/26 1,120 1,120 1,068 1,099 23,600
2015/10/23 1,221 1,270 1,104 1,120 155,300
2015/10/22 1,071 1,131 1,050 1,131 28,100
2015/10/21 981 1,000 978 981 15,200
2015/10/20 991 991 975 976 6,100
2015/10/19 983 997 975 976 9,400
2015/10/16 1,000 1,005 985 991 14,700
2015/10/15 1,039 1,039 1,000 1,004 15,000
2015/10/14 1,014 1,036 1,009 1,009 6,700
2015/10/13 1,009 1,016 996 1,016 2,000
2015/10/09 995 1,007 989 997 4,500
2015/10/08 1,000 1,019 991 991 8,900
2015/10/07 1,014 1,014 986 1,000 600
2015/10/06 1,011 1,012 991 1,000 8,400
2015/10/05 986 1,008 981 1,000 2,800
2015/10/02 994 996 971 996 7,100
2015/10/01 992 1,005 972 996 16,200
2015/09/30 979 1,038 970 1,035 2,900
2015/09/29 1,020 1,020 973 977 5,400
2015/09/28 1,002 1,030 1,001 1,015 3,300
2015/09/25 1,020 1,036 1,006 1,008 3,900
2015/09/24 1,080 1,100 1,002 1,020 7,300
2015/09/18 1,120 1,123 1,082 1,100 5,900
2015/09/17 1,115 1,115 1,075 1,097 12,500
2015/09/16 1,147 1,147 1,110 1,115 5,600
2015/09/15 1,120 1,155 1,116 1,120 11,500
2015/09/14 1,168 1,168 1,116 1,131 13,200
2015/09/11 1,188 1,210 1,149 1,168 27,200
2015/09/10 1,140 1,248 1,115 1,240 91,000
2015/09/09 1,140 1,147 1,092 1,110 23,200
2015/09/08 1,080 1,129 1,076 1,087 25,600
2015/09/07 1,098 1,111 1,063 1,084 32,300
2015/09/04 1,220 1,262 1,139 1,139 61,300
2015/09/03 1,340 1,340 1,203 1,215 105,900
2015/09/02 1,261 1,335 1,250 1,269 89,900
2015/09/01 1,490 1,495 1,351 1,351 202,100
2015/08/31 1,521 1,563 1,423 1,477 939,700

このページの先頭へ