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
2016/12/30 1,000 1,029 999 999 4,600
2016/12/29 989 993 974 993 3,000
2016/12/28 989 989 980 986 1,100
2016/12/27 985 985 973 985 1,500
2016/12/26 1,000 1,000 970 974 5,000
2016/12/22 978 985 971 985 900
2016/12/21 999 999 990 998 1,300
2016/12/20 997 999 966 975 2,300
2016/12/19 977 998 965 982 3,200
2016/12/16 968 977 964 977 1,000
2016/12/15 963 964 962 964 1,500
2016/12/14 977 979 950 964 5,100
2016/12/13 976 981 976 981 900
2016/12/12 969 1,031 969 980 4,300
2016/12/09 960 984 958 984 700
2016/12/08 955 968 955 968 3,400
2016/12/07 965 965 955 955 600
2016/12/06 972 972 950 961 8,800
2016/12/02 990 990 975 975 700
2016/12/01 975 983 975 976 900
2016/11/30 983 983 968 975 2,400
2016/11/29 983 983 983 983 600
2016/11/28 977 989 977 983 800
2016/11/25 980 980 975 975 900
2016/11/24 991 991 980 980 2,600
2016/11/22 994 994 982 984 400
2016/11/21 960 971 960 969 2,900
2016/11/18 992 992 971 971 2,200
2016/11/17 968 976 968 973 2,500
2016/11/16 989 989 965 980 1,100
2016/11/15 993 993 971 971 3,900
2016/11/14 978 978 966 978 900
2016/11/11 978 978 970 975 1,000
2016/11/10 950 960 950 960 200
2016/11/09 972 972 935 950 5,100
2016/11/08 998 998 970 970 500
2016/11/07 971 977 962 977 500
2016/11/04 998 998 970 971 900
2016/11/02 987 1,000 981 998 7,100
2016/11/01 1,000 1,004 1,000 1,004 600
2016/10/31 980 1,000 980 1,000 6,300
2016/10/28 980 988 980 980 700
2016/10/27 992 992 980 980 700
2016/10/26 991 1,008 976 989 3,100
2016/10/25 996 1,020 971 976 6,400
2016/10/24 1,010 1,010 935 955 3,100
2016/10/21 1,000 1,001 976 976 800
2016/10/20 1,009 1,020 1,003 1,003 5,200
2016/10/19 944 970 944 970 3,000
2016/10/18 960 960 944 959 3,300
2016/10/17 922 950 922 935 2,800
2016/10/14 921 939 912 930 14,900
2016/10/13 981 982 979 979 700
2016/10/12 980 980 962 972 1,300
2016/10/11 980 982 979 982 3,100
2016/10/07 981 981 981 981 400
2016/10/06 999 999 985 986 1,400
2016/10/05 1,000 1,000 998 998 800
2016/10/03 999 999 999 999 300
2016/09/30 1,000 1,000 983 985 800
2016/09/29 1,019 1,019 1,003 1,003 300
2016/09/28 1,055 1,055 981 1,049 1,900
2016/09/27 958 1,042 958 1,042 3,700
2016/09/26 973 973 957 957 1,200
2016/09/23 973 973 973 973 200
2016/09/21 983 997 973 997 1,200
2016/09/20 1,020 1,020 985 985 2,000
2016/09/16 973 988 973 975 700
2016/09/15 953 955 953 955 300
2016/09/13 965 966 957 958 1,700
2016/09/12 969 974 963 965 1,400
2016/09/09 1,000 1,000 965 999 2,000
2016/09/08 965 1,000 950 979 2,800
2016/09/07 956 965 955 965 1,400
2016/09/06 955 978 948 978 1,800
2016/09/05 950 950 949 949 400
2016/09/02 955 956 955 956 600
2016/09/01 948 949 945 945 1,300
2016/08/31 980 980 949 949 1,100
2016/08/30 1,014 1,014 950 951 5,800
2016/08/29 1,000 1,000 975 975 1,300
2016/08/26 974 1,025 973 1,025 800
2016/08/25 1,021 1,021 989 989 2,000
2016/08/23 1,014 1,022 1,014 1,021 700
2016/08/22 1,005 1,030 1,005 1,030 900
2016/08/19 1,034 1,034 1,011 1,011 1,200
2016/08/18 1,025 1,025 1,002 1,004 800
2016/08/17 1,000 1,003 1,000 1,003 700
2016/08/16 1,003 1,015 1,003 1,014 1,300
2016/08/15 1,002 1,002 1,002 1,002 100
2016/08/12 997 1,008 997 1,002 5,000
2016/08/10 980 993 980 993 2,600
2016/08/09 971 980 971 980 400
2016/08/08 968 984 968 971 500
2016/08/05 952 979 952 968 1,400
2016/08/03 945 960 942 947 1,000
2016/08/02 952 952 941 945 1,500
2016/08/01 976 976 961 961 1,200
2016/07/29 976 976 976 976 200
2016/07/28 975 976 975 976 500
2016/07/27 975 980 975 975 1,100
2016/07/26 986 998 973 973 3,100
2016/07/25 995 995 977 986 1,200
2016/07/22 987 996 980 995 4,300
2016/07/21 998 999 976 997 2,500
2016/07/20 965 1,000 939 968 9,800
2016/07/19 950 950 903 915 13,600
2016/07/15 1,050 1,052 930 955 50,900
2016/07/14 1,171 1,171 1,147 1,170 1,500
2016/07/13 1,132 1,178 1,132 1,147 2,300
2016/07/12 1,122 1,148 1,122 1,132 500
2016/07/11 1,108 1,145 1,108 1,115 3,700
2016/07/08 1,111 1,111 1,096 1,096 2,800
2016/07/07 1,109 1,126 1,109 1,111 1,000
2016/07/06 1,128 1,128 1,116 1,126 400
2016/07/05 1,135 1,135 1,105 1,116 1,700
2016/07/04 1,109 1,138 1,109 1,136 3,200
2016/07/01 1,136 1,136 1,109 1,109 1,300
2016/06/30 1,111 1,111 1,109 1,109 200
2016/06/29 1,119 1,119 1,111 1,111 1,000
2016/06/28 1,099 1,111 1,099 1,100 400
2016/06/27 1,099 1,125 1,078 1,125 3,400
2016/06/24 1,148 1,163 1,078 1,078 5,900
2016/06/23 1,209 1,209 1,197 1,197 500
2016/06/22 1,180 1,210 1,180 1,210 900
2016/06/21 1,213 1,213 1,171 1,171 1,400
2016/06/20 1,180 1,223 1,125 1,213 7,200
2016/06/17 1,148 1,148 1,101 1,120 1,600
2016/06/16 1,174 1,175 1,034 1,139 11,100
2016/06/15 1,220 1,220 1,190 1,211 3,300
2016/06/14 1,222 1,224 1,142 1,224 4,500
2016/06/13 1,199 1,230 1,132 1,226 12,700
2016/06/10 1,133 1,199 1,101 1,199 14,600
2016/06/09 1,142 1,142 1,113 1,129 3,200
2016/06/08 1,111 1,155 1,111 1,142 900
2016/06/07 1,119 1,129 1,111 1,111 700
2016/06/06 1,119 1,170 1,119 1,119 9,000
2016/06/03 1,121 1,130 1,120 1,125 1,000
2016/06/02 1,121 1,121 1,100 1,121 1,200
2016/06/01 1,099 1,150 1,099 1,120 8,500
2016/05/31 1,085 1,100 1,066 1,083 2,700
2016/05/30 1,051 1,063 1,051 1,063 900
2016/05/27 1,050 1,081 1,049 1,051 4,100
2016/05/26 1,060 1,067 1,050 1,058 2,100
2016/05/25 1,042 1,050 1,042 1,047 1,200
2016/05/24 1,071 1,071 1,045 1,046 1,100
2016/05/23 1,043 1,078 1,042 1,062 2,900
2016/05/20 1,043 1,065 1,035 1,040 3,600
2016/05/19 1,110 1,139 1,025 1,045 21,500
2016/05/18 1,150 1,158 1,102 1,109 14,500
2016/05/17 1,149 1,188 1,090 1,185 19,000
2016/05/16 1,090 1,139 1,071 1,119 10,200
2016/05/13 1,017 1,200 1,017 1,084 13,900
2016/05/12 1,035 1,035 1,010 1,023 2,700
2016/05/11 1,040 1,055 1,031 1,040 2,700
2016/05/10 1,043 1,050 1,043 1,050 1,000
2016/05/09 1,031 1,065 1,015 1,035 7,000
2016/05/06 1,037 1,057 1,015 1,028 3,500
2016/05/02 1,080 1,080 1,035 1,035 7,400
2016/04/28 1,051 1,096 1,051 1,080 2,600
2016/04/27 1,056 1,065 1,051 1,058 2,600
2016/04/26 1,103 1,103 1,057 1,064 7,600
2016/04/25 1,122 1,123 1,090 1,110 4,700
2016/04/22 1,074 1,120 1,071 1,096 4,800
2016/04/21 1,078 1,095 1,056 1,074 17,500
2016/04/20 1,129 1,136 1,108 1,108 11,300
2016/04/19 1,126 1,150 1,092 1,129 26,200
2016/04/18 1,133 1,151 1,090 1,090 19,600
2016/04/15 1,046 1,160 1,032 1,103 30,700
2016/04/14 1,061 1,080 1,048 1,048 6,100
2016/04/13 1,096 1,097 1,030 1,056 3,700
2016/04/12 1,060 1,063 1,056 1,056 1,800
2016/04/11 1,053 1,099 1,028 1,061 6,900
2016/04/08 1,005 1,042 1,005 1,026 1,800
2016/04/07 1,028 1,031 1,001 1,002 6,200
2016/04/06 1,049 1,049 1,025 1,028 3,100
2016/04/05 1,071 1,085 1,018 1,050 9,500
2016/04/04 1,045 1,100 1,040 1,052 10,200
2016/04/01 1,070 1,073 980 1,022 16,400
2016/03/31 1,060 1,123 1,035 1,075 13,600
2016/03/30 1,069 1,129 1,014 1,055 121,000
2016/03/29 940 979 940 979 1,300
2016/03/28 949 976 945 951 6,200
2016/03/25 945 964 934 949 2,500
2016/03/24 934 950 931 947 3,200
2016/03/23 964 964 941 944 2,500
2016/03/22 961 987 958 959 2,800
2016/03/18 951 962 950 960 4,000
2016/03/17 950 960 936 952 6,300
2016/03/16 950 950 936 940 3,000
2016/03/15 944 963 944 963 800
2016/03/14 954 969 954 969 2,200
2016/03/11 950 950 950 950 800
2016/03/10 913 943 913 943 800
2016/03/09 923 949 912 912 6,300
2016/03/08 929 939 915 938 5,500
2016/03/07 907 914 907 914 700
2016/03/04 890 892 890 892 200
2016/03/03 875 914 875 909 1,500
2016/03/02 874 918 874 877 3,200
2016/03/01 870 889 866 889 1,500
2016/02/29 875 899 865 870 3,200
2016/02/26 888 889 888 889 200
2016/02/25 891 891 880 889 600
2016/02/24 859 874 854 855 6,300
2016/02/23 900 906 868 874 2,000
2016/02/22 885 897 858 897 1,600
2016/02/19 894 897 841 875 2,300
2016/02/18 833 865 819 864 1,700
2016/02/17 827 848 827 848 2,300
2016/02/16 816 870 816 870 3,200
2016/02/15 813 825 812 822 1,500
2016/02/12 760 812 760 812 16,100
2016/02/10 837 850 807 822 4,400
2016/02/09 850 862 822 837 4,400
2016/02/08 850 850 850 850 1,500
2016/02/05 861 861 856 856 2,300
2016/02/04 875 875 863 863 600
2016/02/03 888 919 876 876 2,800
2016/02/02 914 914 890 890 1,400
2016/02/01 919 919 900 900 1,400
2016/01/29 914 919 881 904 3,100
2016/01/28 878 910 864 910 3,600
2016/01/27 887 888 863 863 2,100
2016/01/26 879 885 852 852 2,600
2016/01/25 875 895 823 895 11,400
2016/01/22 841 857 814 845 23,100
2016/01/21 857 865 832 832 16,600
2016/01/20 944 944 886 887 6,200
2016/01/19 965 965 886 929 7,100
2016/01/18 910 935 905 935 4,000
2016/01/15 988 988 950 950 2,100
2016/01/14 990 990 921 956 17,800
2016/01/13 995 1,035 993 1,035 12,800
2016/01/12 1,030 1,035 989 989 7,000
2016/01/08 1,024 1,041 1,024 1,030 2,100
2016/01/07 1,045 1,060 1,041 1,041 2,100
2016/01/06 1,100 1,138 1,041 1,041 7,000
2016/01/05 1,027 1,073 1,027 1,073 3,700
2016/01/04 1,034 1,080 1,034 1,050 3,900

このページの先頭へ