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
2019/12/30 1,190 1,200 1,162 1,168 5,800
2019/12/27 1,169 1,176 1,150 1,164 6,700
2019/12/26 1,138 1,225 1,138 1,149 5,300
2019/12/25 1,152 1,152 1,137 1,150 9,600
2019/12/24 1,142 1,155 1,132 1,132 3,600
2019/12/23 1,135 1,142 1,130 1,142 3,500
2019/12/20 1,156 1,158 1,130 1,130 2,600
2019/12/19 1,125 1,169 1,122 1,155 2,500
2019/12/18 1,156 1,169 1,111 1,115 5,800
2019/12/17 1,155 1,174 1,153 1,156 4,000
2019/12/16 1,185 1,185 1,152 1,155 5,400
2019/12/13 1,185 1,194 1,180 1,192 3,200
2019/12/12 1,205 1,206 1,173 1,185 5,400
2019/12/11 1,201 1,218 1,201 1,205 1,300
2019/12/10 1,209 1,228 1,204 1,222 2,800
2019/12/09 1,236 1,237 1,199 1,209 4,600
2019/12/06 1,235 1,235 1,235 1,235 200
2019/12/05 1,234 1,242 1,234 1,235 400
2019/12/04 1,236 1,249 1,234 1,249 1,600
2019/12/03 1,246 1,250 1,160 1,234 12,900
2019/12/02 1,260 1,260 1,246 1,249 3,700
2019/11/29 1,246 1,250 1,246 1,247 1,500
2019/11/28 1,250 1,250 1,247 1,250 5,200
2019/11/27 1,249 1,251 1,248 1,250 3,500
2019/11/26 1,250 1,255 1,247 1,250 3,800
2019/11/25 1,250 1,250 1,246 1,250 4,600
2019/11/22 1,265 1,272 1,249 1,249 20,400
2019/11/21 1,305 1,310 1,295 1,295 2,200
2019/11/20 1,309 1,311 1,286 1,286 2,200
2019/11/19 1,308 1,309 1,281 1,309 2,000
2019/11/18 1,287 1,317 1,285 1,317 500
2019/11/15 1,287 1,297 1,287 1,287 1,400
2019/11/14 1,299 1,310 1,285 1,287 3,000
2019/11/13 1,320 1,320 1,297 1,299 1,500
2019/11/12 1,295 1,304 1,295 1,300 900
2019/11/08 1,300 1,300 1,297 1,300 1,000
2019/11/07 1,300 1,300 1,299 1,300 2,400
2019/11/06 1,291 1,300 1,291 1,294 500
2019/11/05 1,296 1,305 1,296 1,299 2,100
2019/11/01 1,304 1,319 1,296 1,300 7,200
2019/10/31 1,366 1,368 1,290 1,303 10,400
2019/10/30 1,366 1,376 1,366 1,366 1,800
2019/10/29 1,420 1,420 1,360 1,413 2,800
2019/10/28 1,431 1,437 1,405 1,420 3,600
2019/10/25 1,500 1,502 1,500 1,501 1,100
2019/10/24 1,490 1,501 1,490 1,501 400
2019/10/23 1,500 1,509 1,476 1,476 1,900
2019/10/21 1,470 1,517 1,470 1,517 900
2019/10/18 1,598 1,598 1,465 1,467 3,800
2019/10/17 1,614 1,614 1,498 1,537 8,200
2019/10/16 1,353 1,370 1,340 1,358 1,200
2019/10/15 1,350 1,353 1,346 1,353 1,700
2019/10/11 1,379 1,380 1,364 1,364 800
2019/10/10 1,363 1,363 1,363 1,363 200
2019/10/08 1,387 1,387 1,352 1,380 900
2019/10/07 1,352 1,359 1,352 1,352 700
2019/10/04 1,353 1,353 1,352 1,352 300
2019/10/03 1,356 1,356 1,353 1,353 400
2019/10/02 1,396 1,396 1,371 1,371 1,000
2019/10/01 1,399 1,399 1,394 1,394 500
2019/09/30 1,397 1,397 1,397 1,397 100
2019/09/27 1,397 1,406 1,397 1,406 500
2019/09/26 1,397 1,398 1,397 1,398 400
2019/09/25 1,401 1,401 1,397 1,397 500
2019/09/24 1,451 1,451 1,401 1,403 1,700
2019/09/20 1,442 1,464 1,439 1,439 1,200
2019/09/19 1,441 1,447 1,435 1,442 700
2019/09/18 1,422 1,432 1,422 1,432 200
2019/09/17 1,432 1,432 1,432 1,432 100
2019/09/13 1,457 1,457 1,447 1,447 300
2019/09/12 1,456 1,460 1,456 1,457 700
2019/09/11 1,493 1,493 1,460 1,461 700
2019/09/09 1,526 1,526 1,480 1,493 1,000
2019/09/06 1,496 1,505 1,495 1,496 800
2019/09/05 1,591 1,591 1,510 1,510 400
2019/09/04 1,615 1,629 1,513 1,551 5,700
2019/09/03 1,400 1,659 1,400 1,630 15,900
2019/09/02 1,370 1,370 1,370 1,370 100
2019/08/30 1,351 1,385 1,351 1,357 700
2019/08/29 1,408 1,470 1,351 1,351 1,300
2019/08/28 1,453 1,453 1,438 1,438 400
2019/08/27 1,472 1,473 1,418 1,460 900
2019/08/26 1,471 1,471 1,471 1,471 100
2019/08/23 1,472 1,472 1,471 1,471 200
2019/08/22 1,496 1,510 1,463 1,471 3,000
2019/08/21 1,519 1,519 1,506 1,506 300
2019/08/20 1,549 1,549 1,527 1,534 1,100
2019/08/19 1,451 1,501 1,451 1,486 900
2019/08/15 1,494 1,494 1,481 1,481 300
2019/08/14 1,490 1,497 1,440 1,484 1,600
2019/08/13 1,530 1,530 1,497 1,497 300
2019/08/09 1,645 1,645 1,538 1,542 1,000
2019/08/08 1,525 1,525 1,525 1,525 100
2019/08/06 1,500 1,580 1,500 1,527 1,000
2019/08/05 1,535 1,537 1,510 1,510 800
2019/08/02 1,580 1,580 1,575 1,575 200
2019/08/01 1,606 1,606 1,574 1,601 300
2019/07/31 1,626 1,661 1,600 1,646 3,800
2019/07/30 1,656 1,665 1,630 1,631 600
2019/07/29 1,700 1,700 1,670 1,680 800
2019/07/25 1,699 1,700 1,699 1,700 200
2019/07/24 1,776 1,776 1,699 1,699 1,000
2019/07/19 1,811 1,811 1,744 1,776 1,100
2019/07/18 1,707 1,771 1,706 1,771 1,500
2019/07/17 1,706 1,706 1,706 1,706 100
2019/07/16 1,745 1,750 1,713 1,746 900
2019/07/12 1,804 1,860 1,710 1,744 4,600
2019/07/11 1,831 1,831 1,821 1,821 200
2019/07/10 1,829 1,831 1,829 1,831 300
2019/07/08 1,857 1,857 1,857 1,857 300
2019/07/05 1,855 1,886 1,836 1,857 1,400
2019/07/04 1,895 1,895 1,895 1,895 300
2019/07/03 1,895 1,895 1,895 1,895 100
2019/07/02 1,825 1,895 1,825 1,855 1,500
2019/07/01 1,865 1,905 1,865 1,905 200
2019/06/28 1,945 1,945 1,865 1,865 300
2019/06/27 1,898 1,898 1,813 1,865 500
2019/06/26 1,816 1,818 1,816 1,818 200
2019/06/25 1,835 1,848 1,755 1,848 900
2019/06/24 1,861 1,917 1,821 1,844 2,100
2019/06/21 2,010 2,010 1,861 1,910 7,300
2019/06/20 1,778 2,030 1,753 2,030 12,300
2019/06/19 1,641 1,651 1,602 1,630 2,100
2019/06/18 1,640 1,687 1,640 1,640 1,700
2019/06/17 1,677 1,677 1,677 1,677 100
2019/06/14 1,675 1,675 1,650 1,650 200
2019/06/13 1,641 1,668 1,641 1,665 600
2019/06/12 1,670 1,670 1,670 1,670 200
2019/06/11 1,680 1,698 1,671 1,684 600
2019/06/10 1,674 1,720 1,674 1,680 1,100
2019/06/07 1,714 1,714 1,714 1,714 100
2019/06/06 1,701 1,740 1,700 1,740 500
2019/06/05 1,732 1,786 1,732 1,740 700
2019/06/04 1,811 1,811 1,811 1,811 100
2019/05/31 1,795 1,851 1,780 1,811 1,200
2019/05/30 1,790 1,831 1,759 1,831 1,700
2019/05/29 1,849 1,849 1,800 1,827 1,400
2019/05/28 1,805 1,851 1,760 1,851 6,000
2019/05/27 1,685 1,685 1,685 1,685 100
2019/05/24 1,679 1,679 1,679 1,679 100
2019/05/23 1,673 1,674 1,673 1,674 600
2019/05/22 1,721 1,748 1,683 1,748 500
2019/05/21 1,720 1,721 1,720 1,721 300
2019/05/20 1,736 1,799 1,678 1,720 2,700
2019/05/17 1,666 1,672 1,644 1,672 500
2019/05/16 1,651 1,670 1,645 1,670 700
2019/05/15 1,672 1,672 1,644 1,644 1,200
2019/05/14 1,662 1,680 1,644 1,674 4,800
2019/05/10 1,644 1,665 1,644 1,644 1,300
2019/05/08 1,645 1,681 1,644 1,681 600
2019/04/25 1,641 1,665 1,641 1,665 2,900
2019/04/24 1,642 1,642 1,641 1,642 3,700
2019/04/23 1,642 1,663 1,641 1,663 2,600
2019/04/22 1,641 1,717 1,641 1,641 1,600
2019/04/19 1,732 1,732 1,661 1,662 2,600
2019/04/18 1,665 1,675 1,665 1,674 700
2019/04/17 1,641 1,651 1,638 1,651 2,700
2019/04/16 1,660 1,676 1,641 1,674 2,400
2019/04/15 1,641 1,660 1,638 1,639 7,100
2019/04/12 1,620 1,700 1,610 1,638 6,300
2019/04/11 1,625 1,625 1,580 1,580 1,600
2019/04/10 1,510 1,639 1,510 1,593 2,800
2019/04/09 1,510 1,510 1,510 1,510 100
2019/04/08 1,507 1,537 1,507 1,510 500
2019/04/05 1,585 1,585 1,544 1,544 1,300
2019/04/04 1,545 1,545 1,545 1,545 100
2019/04/03 1,544 1,544 1,544 1,544 100
2019/04/02 1,574 1,574 1,544 1,544 2,100
2019/04/01 1,633 1,633 1,563 1,563 200
2019/03/29 1,584 1,621 1,581 1,621 500
2019/03/28 1,581 1,581 1,581 1,581 200
2019/03/27 1,536 1,581 1,536 1,581 2,200
2019/03/26 1,513 1,595 1,513 1,555 1,100
2019/03/25 1,624 1,633 1,600 1,633 600
2019/03/22 1,580 1,610 1,580 1,610 500
2019/03/20 1,631 1,639 1,631 1,639 900
2019/03/19 1,603 1,603 1,552 1,591 2,200
2019/03/18 1,646 1,701 1,603 1,603 2,800
2019/03/15 1,657 1,666 1,655 1,655 1,200
2019/03/14 1,700 1,703 1,665 1,666 2,800
2019/03/13 1,700 1,700 1,700 1,700 300
2019/03/12 1,700 1,725 1,699 1,719 1,300
2019/03/11 1,787 1,787 1,700 1,700 2,500
2019/03/08 1,825 1,827 1,802 1,802 2,700
2019/03/07 1,824 1,859 1,824 1,859 600
2019/03/06 1,840 1,853 1,820 1,820 4,400
2019/03/05 1,880 1,880 1,875 1,878 600
2019/03/04 1,851 1,880 1,851 1,880 1,500
2019/03/01 1,860 1,860 1,850 1,851 2,300
2019/02/28 1,843 1,897 1,843 1,857 1,100
2019/02/27 1,853 1,878 1,842 1,842 5,400
2019/02/26 1,950 1,950 1,852 1,852 12,700
2019/02/25 2,011 2,025 1,949 1,990 13,100
2019/02/22 2,082 2,085 2,081 2,081 1,700
2019/02/21 2,083 2,116 2,083 2,116 700
2019/02/20 2,118 2,126 2,077 2,083 1,900
2019/02/19 2,107 2,122 2,100 2,100 1,100
2019/02/18 2,080 2,109 2,080 2,107 400
2019/02/15 2,076 2,076 2,071 2,071 1,500
2019/02/14 2,123 2,126 2,075 2,080 800
2019/02/13 2,111 2,111 2,073 2,073 3,200
2019/02/12 2,100 2,100 2,073 2,076 500
2019/02/08 2,116 2,116 2,080 2,080 2,700
2019/02/07 2,085 2,086 2,085 2,086 400
2019/02/06 2,074 2,100 2,074 2,095 2,500
2019/02/05 2,103 2,126 2,075 2,080 4,400
2019/02/04 2,150 2,150 2,100 2,100 1,600
2019/02/01 2,149 2,149 2,093 2,100 900
2019/01/31 2,071 2,119 2,071 2,075 900
2019/01/30 2,155 2,155 2,000 2,050 8,900
2019/01/29 2,201 2,201 2,160 2,160 2,000
2019/01/28 2,255 2,255 2,201 2,201 1,800
2019/01/25 2,231 2,251 2,205 2,205 2,700
2019/01/24 2,212 2,245 2,210 2,245 400
2019/01/23 2,258 2,261 2,211 2,228 2,800
2019/01/22 2,317 2,317 2,260 2,260 2,700
2019/01/21 2,350 2,379 2,325 2,325 3,000
2019/01/18 2,247 2,348 2,234 2,321 5,400
2019/01/17 2,166 2,242 2,160 2,241 3,300
2019/01/16 2,160 2,196 2,130 2,165 3,800
2019/01/15 2,250 2,250 2,112 2,164 10,000
2019/01/11 2,481 2,551 2,200 2,285 14,400
2019/01/10 2,504 2,550 2,481 2,481 3,100
2019/01/09 2,511 2,554 2,503 2,515 2,000
2019/01/08 2,505 2,552 2,505 2,525 3,100
2019/01/07 2,480 2,550 2,480 2,544 1,800
2019/01/04 2,299 2,489 2,299 2,450 2,400

このページの先頭へ