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
2020/12/30 744 759 735 743 700
2020/12/29 715 744 715 744 400
2020/12/28 760 760 690 730 6,300
2020/12/25 753 753 739 750 2,100
2020/12/24 753 756 753 753 2,500
2020/12/23 790 792 753 753 4,400
2020/12/22 772 790 772 790 3,000
2020/12/21 774 781 772 772 2,200
2020/12/18 817 817 771 771 1,900
2020/12/17 825 825 790 817 1,700
2020/12/16 791 795 791 795 900
2020/12/15 760 778 760 778 700
2020/12/14 840 840 790 790 1,900
2020/12/11 808 808 782 796 1,300
2020/12/10 761 765 761 765 900
2020/12/09 793 793 791 791 300
2020/12/08 769 800 759 796 1,400
2020/12/07 767 770 764 770 500
2020/12/04 781 781 766 781 1,200
2020/12/03 805 805 781 781 300
2020/12/02 721 790 721 780 8,800
2020/12/01 810 810 720 751 4,100
2020/11/30 766 770 720 735 6,000
2020/11/27 808 808 783 783 9,200
2020/11/26 795 802 795 795 2,100
2020/11/25 816 816 800 800 3,100
2020/11/24 819 819 817 817 200
2020/11/20 829 840 815 819 2,600
2020/11/19 818 829 800 829 2,500
2020/11/18 820 837 813 813 4,100
2020/11/17 808 820 808 820 1,000
2020/11/16 812 823 800 823 4,000
2020/11/13 815 831 810 813 1,300
2020/11/12 830 830 810 810 2,300
2020/11/11 837 837 811 828 900
2020/11/10 827 835 822 822 2,100
2020/11/09 849 849 825 831 1,200
2020/11/06 834 834 795 811 3,300
2020/11/05 841 845 826 831 3,700
2020/11/04 866 866 845 845 800
2020/11/02 874 874 836 836 5,500
2020/10/30 905 905 867 867 2,200
2020/10/29 871 908 871 905 3,200
2020/10/28 870 897 870 871 1,300
2020/10/27 881 885 870 881 2,500
2020/10/26 913 914 893 896 1,300
2020/10/23 917 917 900 911 2,300
2020/10/22 915 916 900 900 600
2020/10/21 896 922 892 915 3,500
2020/10/20 966 966 891 906 8,800
2020/10/19 916 953 901 936 5,200
2020/10/16 918 935 914 920 4,000
2020/10/15 964 971 918 918 11,200
2020/10/14 934 961 915 938 16,400
2020/10/13 968 990 920 964 24,400
2020/10/12 1,048 1,149 968 968 193,200
2020/10/09 1,143 1,313 999 999 161,500
2020/10/08 1,143 1,143 1,143 1,143 32,800
2020/10/07 903 993 880 993 34,600
2020/10/06 855 872 825 843 8,700
2020/10/05 853 873 851 852 6,400
2020/10/02 895 948 867 867 8,400
2020/09/30 900 977 891 901 29,800
2020/09/29 880 898 866 874 24,700
2020/09/28 1,302 1,324 910 910 220,600
2020/09/25 987 1,032 913 1,032 93,500
2020/09/24 732 882 730 882 40,200
2020/09/23 769 788 730 732 4,600
2020/09/18 784 868 769 769 16,800
2020/09/17 769 769 737 754 3,300
2020/09/16 755 770 755 770 2,200
2020/09/15 714 740 714 740 300
2020/09/14 712 721 712 712 600
2020/09/11 694 736 694 711 6,800
2020/09/10 693 694 680 694 2,400
2020/09/09 694 694 684 688 400
2020/09/08 690 694 688 694 2,300
2020/09/07 674 685 674 684 2,100
2020/09/04 696 696 670 685 2,700
2020/09/03 697 700 694 698 9,300
2020/09/02 684 695 673 691 8,300
2020/09/01 675 684 675 684 500
2020/08/31 678 685 670 674 1,100
2020/08/28 676 684 660 660 1,700
2020/08/27 681 689 676 676 1,500
2020/08/26 660 667 656 667 1,900
2020/08/25 657 658 650 652 1,600
2020/08/24 647 647 647 647 100
2020/08/21 648 648 647 647 300
2020/08/20 663 663 639 639 2,700
2020/08/19 648 655 640 653 3,000
2020/08/18 648 648 645 648 1,400
2020/08/17 653 654 652 654 300
2020/08/14 631 650 631 650 600
2020/08/13 630 644 630 640 3,000
2020/08/12 650 650 644 645 1,400
2020/08/11 661 668 647 647 3,000
2020/08/07 640 641 640 641 800
2020/08/06 652 652 642 642 900
2020/08/05 657 657 652 652 600
2020/08/04 647 655 647 655 200
2020/08/03 641 666 641 657 700
2020/07/31 642 646 641 641 2,500
2020/07/30 646 669 646 654 1,600
2020/07/28 652 679 652 660 10,500
2020/07/27 652 652 641 648 5,600
2020/07/22 658 662 651 652 4,800
2020/07/21 674 674 660 666 1,200
2020/07/20 697 697 684 684 3,200
2020/07/17 661 666 657 660 1,600
2020/07/16 691 691 661 661 2,600
2020/07/15 697 697 661 681 700
2020/07/14 699 699 684 694 4,900
2020/07/13 656 686 656 675 4,800
2020/07/10 659 662 655 655 2,400
2020/07/09 662 669 662 669 600
2020/07/08 676 676 661 662 800
2020/07/07 677 677 671 676 1,500
2020/07/06 685 685 677 677 1,400
2020/07/03 665 665 659 659 1,500
2020/07/02 683 683 656 662 3,800
2020/07/01 681 683 681 683 200
2020/06/30 696 696 671 681 1,900
2020/06/29 687 697 687 697 200
2020/06/26 715 715 687 697 5,900
2020/06/25 698 700 698 700 500
2020/06/24 710 710 698 698 2,000
2020/06/23 713 713 698 700 2,000
2020/06/22 698 713 698 713 1,200
2020/06/19 713 713 700 713 4,500
2020/06/18 696 707 692 707 2,600
2020/06/17 690 700 690 700 12,900
2020/06/16 693 698 690 690 3,100
2020/06/15 694 694 693 693 2,400
2020/06/12 712 712 685 694 4,300
2020/06/11 743 746 726 726 1,700
2020/06/10 751 751 751 751 600
2020/06/09 756 756 748 751 1,200
2020/06/08 756 756 744 755 3,400
2020/06/05 750 761 750 756 700
2020/06/04 761 761 738 749 600
2020/06/03 750 761 750 755 1,000
2020/06/02 758 787 743 762 1,800
2020/06/01 825 825 770 773 5,300
2020/05/29 740 824 740 750 20,400
2020/05/28 754 754 716 718 7,000
2020/05/27 760 764 751 751 2,200
2020/05/26 776 776 751 765 2,000
2020/05/25 790 790 777 778 1,100
2020/05/22 790 790 790 790 100
2020/05/21 771 815 771 792 3,900
2020/05/20 800 800 770 771 5,700
2020/05/19 733 753 733 749 1,200
2020/05/18 721 731 721 725 1,300
2020/05/13 763 764 763 764 300
2020/05/12 712 770 712 764 4,700
2020/05/11 700 763 700 755 3,900
2020/05/08 670 675 663 663 7,300
2020/05/07 680 695 671 678 12,800
2020/05/01 680 680 678 680 600
2020/04/30 694 704 690 690 1,300
2020/04/28 680 690 680 690 500
2020/04/27 668 686 667 681 2,500
2020/04/24 650 664 650 664 700
2020/04/23 643 666 643 664 3,000
2020/04/22 691 691 646 646 3,600
2020/04/21 698 698 698 698 300
2020/04/20 695 714 695 698 4,500
2020/04/17 715 734 695 695 6,800
2020/04/16 739 750 730 730 1,500
2020/04/15 779 779 779 779 1,000
2020/04/14 763 769 734 766 2,500
2020/04/13 766 766 761 762 300
2020/04/10 736 759 736 759 700
2020/04/09 736 736 736 736 400
2020/04/08 749 763 707 763 1,300
2020/04/07 737 766 737 737 2,100
2020/04/06 678 706 663 706 5,800
2020/04/03 643 643 643 643 300
2020/04/02 642 642 642 642 500
2020/04/01 642 651 638 642 3,700
2020/03/31 690 695 660 660 4,600
2020/03/30 714 714 677 680 3,400
2020/03/27 736 736 708 714 600
2020/03/26 710 723 690 706 3,500
2020/03/25 662 710 662 710 3,100
2020/03/24 639 662 633 662 4,600
2020/03/23 606 650 603 640 2,100
2020/03/19 689 689 616 616 2,200
2020/03/18 642 652 630 641 1,100
2020/03/17 650 652 650 652 200
2020/03/16 650 650 649 650 300
2020/03/13 645 650 617 617 3,600
2020/03/12 671 687 671 687 600
2020/03/11 690 700 672 692 2,700
2020/03/10 681 701 676 701 4,000
2020/03/09 730 730 691 692 12,200
2020/03/06 736 741 736 736 500
2020/03/05 744 770 743 744 1,100
2020/03/04 731 775 731 733 2,200
2020/03/03 768 768 731 731 10,200
2020/03/02 760 767 741 741 42,600
2020/02/28 861 861 788 788 23,200
2020/02/27 897 900 882 882 15,300
2020/02/26 931 931 910 918 2,900
2020/02/25 907 930 907 926 6,100
2020/02/21 989 989 986 989 500
2020/02/20 1,000 1,000 986 988 10,100
2020/02/19 1,000 1,001 994 997 26,300
2020/02/18 1,040 1,040 1,030 1,030 500
2020/02/17 1,037 1,037 1,037 1,037 500
2020/02/13 1,055 1,055 1,055 1,055 100
2020/02/12 1,031 1,066 1,030 1,057 2,300
2020/02/10 1,035 1,050 1,032 1,050 3,300
2020/02/07 1,030 1,034 1,030 1,030 300
2020/02/06 1,035 1,035 1,030 1,030 300
2020/02/05 1,035 1,037 1,007 1,035 3,100
2020/02/04 1,034 1,035 1,030 1,035 1,700
2020/02/03 1,034 1,048 1,033 1,036 2,600
2020/01/31 1,051 1,065 1,051 1,051 1,500
2020/01/30 1,055 1,056 1,050 1,050 1,100
2020/01/29 1,070 1,070 1,057 1,062 1,100
2020/01/28 1,078 1,080 1,072 1,075 900
2020/01/27 1,100 1,125 1,079 1,084 4,300
2020/01/24 1,109 1,109 1,099 1,100 1,000
2020/01/23 1,107 1,109 1,107 1,109 600
2020/01/22 1,099 1,140 1,099 1,117 4,700
2020/01/21 1,099 1,099 1,099 1,099 500
2020/01/20 1,124 1,124 1,110 1,110 1,800
2020/01/17 1,084 1,094 1,084 1,094 400
2020/01/16 1,080 1,082 1,080 1,082 800
2020/01/15 1,079 1,091 1,079 1,080 3,700
2020/01/14 1,150 1,174 1,079 1,086 11,900
2020/01/10 1,130 1,130 1,120 1,120 600
2020/01/09 1,120 1,122 1,112 1,120 1,500
2020/01/08 1,130 1,150 1,115 1,115 2,100
2020/01/07 1,117 1,133 1,114 1,117 2,200
2020/01/06 1,150 1,157 1,110 1,118 5,200

このページの先頭へ