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
2018/12/28 2,467 2,528 2,461 2,499 3,600
2018/12/27 2,400 2,517 2,400 2,517 5,000
2018/12/26 2,317 2,379 2,240 2,241 8,000
2018/12/25 2,354 2,354 2,260 2,267 10,300
2018/12/21 2,615 2,617 2,500 2,501 11,900
2018/12/20 2,968 2,968 2,539 2,690 10,900
2018/12/19 3,005 3,030 2,901 2,950 11,600
2018/12/18 3,195 3,230 3,070 3,205 8,500
2018/12/17 3,115 3,200 3,060 3,070 7,800
2018/12/14 3,170 3,450 3,130 3,155 26,800
2018/12/13 3,120 3,155 3,040 3,100 12,800
2018/12/12 3,095 3,215 3,015 3,085 12,500
2018/12/11 3,340 3,700 3,010 3,035 40,200
2018/12/10 3,430 3,430 3,200 3,240 22,800
2018/12/07 3,880 4,585 3,410 3,575 109,800
2018/12/06 3,530 4,090 3,480 4,090 93,900
2018/12/05 3,000 3,490 2,871 3,390 72,600
2018/12/04 2,990 2,990 2,990 2,990 14,000
2018/12/03 2,499 2,500 2,488 2,490 1,000
2018/11/30 2,495 2,499 2,495 2,499 500
2018/11/29 2,494 2,494 2,490 2,490 400
2018/11/28 2,400 2,446 2,400 2,446 9,000
2018/11/27 2,497 2,497 2,397 2,397 1,800
2018/11/26 2,499 2,499 2,498 2,498 200
2018/11/22 2,371 2,499 2,371 2,499 10,700
2018/11/21 2,400 2,401 2,371 2,371 1,700
2018/11/20 2,463 2,500 2,445 2,500 2,000
2018/11/19 2,456 2,456 2,430 2,430 1,300
2018/11/16 2,528 2,534 2,455 2,469 11,400
2018/11/15 2,623 2,623 2,550 2,550 700
2018/11/14 2,615 2,649 2,615 2,649 200
2018/11/13 2,637 2,650 2,635 2,650 600
2018/11/12 2,755 2,755 2,662 2,670 1,000
2018/11/08 2,705 2,755 2,705 2,755 500
2018/11/07 2,755 2,755 2,755 2,755 300
2018/11/06 2,741 2,754 2,700 2,750 1,500
2018/11/05 2,745 2,755 2,695 2,755 1,400
2018/11/02 2,744 2,745 2,695 2,695 900
2018/11/01 2,617 2,720 2,617 2,720 2,900
2018/10/31 2,600 2,669 2,600 2,667 2,400
2018/10/30 2,459 2,600 2,458 2,578 3,400
2018/10/29 2,525 2,629 2,436 2,459 3,300
2018/10/26 2,551 2,632 2,527 2,530 6,100
2018/10/25 2,602 2,607 2,601 2,601 1,500
2018/10/24 2,663 2,700 2,663 2,700 900
2018/10/23 2,650 2,673 2,617 2,663 1,600
2018/10/22 2,718 2,718 2,650 2,650 900
2018/10/19 2,599 2,700 2,599 2,700 2,200
2018/10/18 2,576 2,588 2,550 2,586 4,400
2018/10/17 2,500 2,583 2,500 2,530 800
2018/10/16 2,501 2,501 2,498 2,500 1,400
2018/10/15 2,464 2,550 2,464 2,501 2,000
2018/10/12 2,271 2,450 2,270 2,450 3,000
2018/10/11 2,306 2,338 2,306 2,311 300
2018/10/10 2,382 2,382 2,382 2,382 300
2018/10/09 2,325 2,384 2,325 2,338 900
2018/10/05 2,305 2,325 2,305 2,325 1,200
2018/10/04 2,399 2,399 2,346 2,395 2,100
2018/10/02 2,378 2,388 2,378 2,388 300
2018/09/28 2,394 2,394 2,394 2,394 100
2018/09/27 2,350 2,359 2,325 2,359 600
2018/09/26 2,350 2,350 2,334 2,334 200
2018/09/25 2,322 2,359 2,310 2,359 500
2018/09/21 2,343 2,343 2,330 2,330 300
2018/09/20 2,393 2,393 2,393 2,393 1,100
2018/09/19 2,391 2,393 2,391 2,393 400
2018/09/18 2,368 2,398 2,362 2,395 1,300
2018/09/14 2,305 2,368 2,305 2,368 2,100
2018/09/13 2,365 2,365 2,307 2,307 500
2018/09/12 2,370 2,370 2,344 2,344 200
2018/09/07 2,346 2,389 2,346 2,376 900
2018/09/06 2,377 2,396 2,377 2,396 300
2018/09/05 2,300 2,400 2,300 2,400 700
2018/09/04 2,306 2,318 2,306 2,315 300
2018/09/03 2,308 2,308 2,300 2,300 200
2018/08/31 2,320 2,320 2,320 2,320 100
2018/08/30 2,305 2,308 2,305 2,308 400
2018/08/29 2,252 2,398 2,252 2,353 1,100
2018/08/28 2,272 2,275 2,271 2,275 300
2018/08/27 2,234 2,333 2,234 2,273 2,200
2018/08/24 2,283 2,283 2,283 2,283 100
2018/08/21 2,200 2,285 2,200 2,254 1,300
2018/08/20 2,235 2,236 2,200 2,229 1,900
2018/08/17 2,114 2,171 2,114 2,150 800
2018/08/16 2,110 2,123 2,103 2,111 1,500
2018/08/15 2,131 2,170 2,131 2,160 700
2018/08/14 2,141 2,141 2,131 2,131 300
2018/08/13 2,173 2,200 2,113 2,141 2,100
2018/08/10 2,208 2,208 2,190 2,206 1,000
2018/08/09 2,225 2,225 2,219 2,219 300
2018/08/08 2,220 2,236 2,220 2,236 400
2018/08/07 2,241 2,241 2,210 2,220 1,200
2018/08/06 2,319 2,319 2,250 2,250 1,700
2018/08/02 2,330 2,330 2,330 2,330 100
2018/08/01 2,386 2,386 2,311 2,341 1,200
2018/07/31 2,301 2,369 2,301 2,369 500
2018/07/30 2,389 2,389 2,347 2,347 800
2018/07/27 2,319 2,319 2,311 2,317 900
2018/07/26 2,369 2,369 2,369 2,369 100
2018/07/25 2,368 2,373 2,300 2,371 1,700
2018/07/24 2,307 2,337 2,307 2,318 500
2018/07/23 2,387 2,387 2,342 2,342 600
2018/07/20 2,441 2,441 2,397 2,397 900
2018/07/19 2,420 2,424 2,362 2,420 1,700
2018/07/18 2,451 2,451 2,409 2,450 1,700
2018/07/17 2,310 2,409 2,310 2,401 2,700
2018/07/13 2,374 2,435 2,350 2,358 8,900
2018/07/12 2,780 2,780 2,350 2,435 9,600
2018/07/11 2,675 2,785 2,668 2,781 3,500
2018/07/10 2,672 2,675 2,672 2,675 1,000
2018/07/09 2,638 2,672 2,638 2,672 800
2018/07/06 2,675 2,675 2,572 2,618 1,000
2018/07/05 2,580 2,625 2,575 2,625 1,200
2018/07/04 2,639 2,648 2,639 2,648 700
2018/07/03 2,621 2,650 2,620 2,650 1,100
2018/07/02 2,630 2,651 2,621 2,621 600
2018/06/28 2,628 2,628 2,578 2,628 900
2018/06/27 2,500 2,600 2,500 2,600 1,100
2018/06/26 2,649 2,649 2,500 2,500 1,500
2018/06/25 2,650 2,760 2,630 2,630 2,300
2018/06/22 2,596 2,600 2,595 2,600 800
2018/06/21 2,570 2,594 2,570 2,594 800
2018/06/20 2,538 2,573 2,538 2,570 1,900
2018/06/19 2,539 2,539 2,510 2,532 1,100
2018/06/18 2,527 2,527 2,473 2,498 700
2018/06/15 2,500 2,500 2,500 2,500 100
2018/06/14 2,505 2,505 2,487 2,487 200
2018/06/13 2,474 2,508 2,458 2,505 600
2018/06/12 2,551 2,551 2,474 2,474 1,700
2018/06/11 2,503 2,505 2,501 2,501 800
2018/06/08 2,541 2,541 2,481 2,499 2,000
2018/06/07 2,461 2,543 2,461 2,541 1,200
2018/06/06 2,530 2,530 2,511 2,511 900
2018/06/05 2,496 2,526 2,480 2,480 2,400
2018/06/04 2,565 2,565 2,393 2,446 7,000
2018/06/01 2,430 2,465 2,430 2,461 1,400
2018/05/31 2,416 2,459 2,416 2,459 900
2018/05/30 2,440 2,440 2,412 2,420 700
2018/05/29 2,481 2,481 2,440 2,441 1,100
2018/05/28 2,501 2,538 2,501 2,512 2,100
2018/05/25 2,450 2,526 2,450 2,510 2,700
2018/05/24 2,492 2,500 2,466 2,466 1,000
2018/05/23 2,444 2,496 2,422 2,491 900
2018/05/22 2,416 2,466 2,416 2,444 800
2018/05/21 2,422 2,442 2,404 2,415 1,400
2018/05/18 2,568 2,568 2,416 2,449 1,000
2018/05/17 2,361 2,508 2,361 2,484 1,900
2018/05/16 2,400 2,415 2,352 2,357 1,900
2018/05/15 2,602 2,602 2,407 2,407 3,500
2018/05/14 2,594 2,600 2,499 2,502 4,600
2018/05/11 2,300 2,799 2,300 2,544 34,700
2018/05/09 2,299 2,299 2,299 2,299 200
2018/05/08 2,271 2,299 2,251 2,251 1,900
2018/05/07 2,254 2,268 2,236 2,251 1,200
2018/05/02 2,248 2,265 2,238 2,254 2,400
2018/05/01 2,259 2,298 2,255 2,298 1,600
2018/04/27 2,229 2,229 2,179 2,227 600
2018/04/26 2,165 2,229 2,165 2,224 1,600
2018/04/25 2,172 2,172 2,161 2,161 200
2018/04/24 2,126 2,225 2,126 2,135 2,000
2018/04/23 2,203 2,229 2,130 2,131 2,500
2018/04/20 2,247 2,247 2,197 2,213 1,200
2018/04/19 2,249 2,250 2,202 2,206 2,300
2018/04/18 2,293 2,293 2,215 2,220 1,300
2018/04/17 2,206 2,273 2,206 2,273 1,600
2018/04/16 2,400 2,400 2,228 2,252 11,600
2018/04/13 2,373 2,500 2,355 2,488 8,500
2018/04/12 2,314 2,379 2,314 2,379 2,000
2018/04/11 2,269 2,314 2,236 2,314 2,600
2018/04/10 2,213 2,227 2,213 2,227 900
2018/04/09 2,267 2,290 2,219 2,253 2,600
2018/04/06 2,266 2,316 2,250 2,297 1,300
2018/04/05 2,230 2,265 2,229 2,265 2,300
2018/04/04 2,224 2,260 2,221 2,239 3,800
2018/04/03 2,220 2,224 2,174 2,174 1,300
2018/04/02 2,151 2,200 2,151 2,200 500
2018/03/30 2,150 2,151 2,150 2,151 200
2018/03/29 2,100 2,150 2,100 2,150 300
2018/03/28 2,075 2,100 2,073 2,100 2,100
2018/03/27 2,078 2,078 2,050 2,075 800
2018/03/26 2,105 2,105 2,019 2,036 3,000
2018/03/23 2,150 2,150 2,150 2,150 800
2018/03/22 2,128 2,220 2,128 2,220 1,800
2018/03/20 2,144 2,144 2,112 2,141 1,300
2018/03/19 2,100 2,126 2,100 2,105 1,300
2018/03/16 2,244 2,244 2,100 2,102 3,600
2018/03/15 2,244 2,244 2,199 2,209 1,500
2018/03/14 2,253 2,253 2,153 2,155 5,300
2018/03/13 2,238 2,255 2,225 2,234 1,900
2018/03/12 2,220 2,231 2,188 2,188 3,600
2018/03/09 2,183 2,239 2,151 2,187 5,200
2018/03/08 2,102 2,152 2,095 2,133 3,300
2018/03/07 2,109 2,110 2,052 2,052 12,800
2018/03/06 2,185 2,250 2,185 2,209 3,600
2018/03/05 2,259 2,259 2,141 2,141 8,900
2018/03/02 2,266 2,316 2,222 2,259 12,200
2018/03/01 2,566 2,566 2,366 2,366 6,300
2018/02/28 2,590 2,590 2,561 2,566 800
2018/02/27 2,590 2,590 2,566 2,571 1,600
2018/02/26 2,545 2,599 2,545 2,589 1,500
2018/02/23 2,516 2,556 2,516 2,538 3,300
2018/02/22 2,630 2,630 2,567 2,600 900
2018/02/21 2,598 2,674 2,598 2,630 2,000
2018/02/20 2,651 2,666 2,594 2,648 1,800
2018/02/19 2,619 2,639 2,600 2,639 3,700
2018/02/16 2,569 2,570 2,450 2,531 7,000
2018/02/15 2,610 2,698 2,604 2,619 1,400
2018/02/14 2,730 2,730 2,704 2,704 1,800
2018/02/13 2,755 2,806 2,755 2,780 3,000
2018/02/09 2,880 2,890 2,731 2,731 3,400
2018/02/08 2,902 2,952 2,902 2,902 1,200
2018/02/07 3,050 3,150 2,901 2,901 4,300
2018/02/06 3,000 3,095 2,888 3,095 12,100
2018/02/05 3,190 3,235 3,145 3,235 4,800
2018/02/02 3,265 3,265 3,265 3,265 400
2018/02/01 3,295 3,295 3,250 3,250 900
2018/01/31 3,255 3,295 3,205 3,295 1,100
2018/01/30 3,265 3,300 3,190 3,255 2,300
2018/01/29 3,275 3,360 3,235 3,250 3,400
2018/01/26 3,485 3,485 3,330 3,330 2,600
2018/01/25 3,250 3,570 3,250 3,355 10,900
2018/01/24 3,285 3,325 3,250 3,250 4,100
2018/01/23 3,250 3,290 3,250 3,250 5,600
2018/01/22 3,300 3,305 3,250 3,255 4,400
2018/01/19 3,160 3,250 3,160 3,250 4,000
2018/01/18 3,060 3,145 3,060 3,135 3,200
2018/01/17 3,090 3,090 3,020 3,045 1,700
2018/01/16 2,987 3,095 2,900 3,090 9,400
2018/01/15 3,000 3,095 2,981 3,000 6,200
2018/01/12 3,015 3,090 2,971 3,010 5,800
2018/01/11 3,250 3,255 3,030 3,055 15,600
2018/01/10 3,155 3,320 3,155 3,300 2,900
2018/01/09 3,180 3,250 3,155 3,155 12,300
2018/01/05 3,260 3,280 3,250 3,250 1,200
2018/01/04 3,290 3,360 3,250 3,260 5,600

このページの先頭へ