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 |
---|---|---|---|---|---|
2021/12/30 | 530 | 530 | 521 | 521 | 1,100 |
2021/12/29 | 527 | 530 | 527 | 530 | 500 |
2021/12/28 | 540 | 540 | 525 | 525 | 1,700 |
2021/12/27 | 548 | 548 | 540 | 540 | 2,800 |
2021/12/24 | 548 | 548 | 548 | 548 | 600 |
2021/12/23 | 542 | 552 | 542 | 548 | 1,800 |
2021/12/22 | 560 | 560 | 558 | 558 | 200 |
2021/12/21 | 550 | 550 | 550 | 550 | 400 |
2021/12/20 | 564 | 567 | 545 | 557 | 4,700 |
2021/12/17 | 558 | 565 | 558 | 563 | 2,000 |
2021/12/16 | 560 | 561 | 550 | 551 | 1,900 |
2021/12/15 | 558 | 558 | 550 | 550 | 400 |
2021/12/14 | 560 | 560 | 551 | 551 | 800 |
2021/12/13 | 550 | 550 | 550 | 550 | 300 |
2021/12/10 | 573 | 573 | 542 | 556 | 1,800 |
2021/12/09 | 540 | 590 | 540 | 576 | 3,100 |
2021/12/08 | 542 | 542 | 537 | 541 | 1,700 |
2021/12/07 | 538 | 538 | 532 | 532 | 1,600 |
2021/12/06 | 540 | 540 | 533 | 533 | 3,100 |
2021/12/03 | 536 | 546 | 534 | 534 | 1,700 |
2021/12/02 | 538 | 538 | 530 | 536 | 3,000 |
2021/12/01 | 558 | 566 | 551 | 553 | 12,900 |
2021/11/30 | 577 | 577 | 555 | 558 | 2,200 |
2021/11/29 | 578 | 578 | 577 | 577 | 200 |
2021/11/26 | 582 | 582 | 577 | 578 | 900 |
2021/11/25 | 591 | 595 | 580 | 595 | 800 |
2021/11/24 | 600 | 600 | 598 | 598 | 200 |
2021/11/22 | 600 | 619 | 590 | 618 | 1,900 |
2021/11/19 | 608 | 608 | 598 | 607 | 1,600 |
2021/11/18 | 586 | 593 | 586 | 593 | 1,000 |
2021/11/17 | 586 | 589 | 586 | 586 | 400 |
2021/11/16 | 615 | 615 | 586 | 586 | 2,400 |
2021/11/15 | 594 | 594 | 586 | 586 | 900 |
2021/11/12 | 603 | 603 | 590 | 590 | 2,400 |
2021/11/11 | 601 | 605 | 601 | 603 | 400 |
2021/11/10 | 612 | 612 | 601 | 601 | 2,400 |
2021/11/09 | 611 | 615 | 611 | 612 | 2,900 |
2021/11/08 | 618 | 635 | 618 | 635 | 1,700 |
2021/11/05 | 627 | 635 | 622 | 622 | 3,200 |
2021/11/04 | 613 | 634 | 611 | 634 | 4,600 |
2021/11/02 | 618 | 619 | 612 | 612 | 3,900 |
2021/11/01 | 621 | 630 | 618 | 626 | 1,200 |
2021/10/29 | 622 | 627 | 615 | 621 | 3,400 |
2021/10/28 | 639 | 639 | 622 | 622 | 900 |
2021/10/27 | 633 | 639 | 631 | 639 | 300 |
2021/10/26 | 628 | 641 | 628 | 633 | 5,300 |
2021/10/25 | 650 | 650 | 618 | 638 | 3,800 |
2021/10/22 | 642 | 652 | 642 | 650 | 3,100 |
2021/10/21 | 654 | 682 | 654 | 660 | 5,900 |
2021/10/20 | 691 | 691 | 653 | 653 | 11,100 |
2021/10/19 | 660 | 660 | 631 | 641 | 4,700 |
2021/10/18 | 642 | 711 | 636 | 661 | 33,600 |
2021/10/15 | 666 | 680 | 648 | 652 | 27,100 |
2021/10/14 | 730 | 740 | 701 | 701 | 37,900 |
2021/10/13 | 792 | 798 | 733 | 735 | 85,700 |
2021/10/12 | 886 | 886 | 793 | 817 | 569,800 |
2021/10/11 | 717 | 736 | 710 | 736 | 106,100 |
2021/10/08 | 582 | 636 | 573 | 636 | 49,400 |
2021/10/07 | 546 | 547 | 536 | 536 | 1,800 |
2021/10/06 | 537 | 549 | 536 | 546 | 3,000 |
2021/10/05 | 543 | 547 | 535 | 535 | 2,800 |
2021/10/04 | 554 | 554 | 542 | 547 | 3,100 |
2021/10/01 | 551 | 554 | 544 | 554 | 22,800 |
2021/09/30 | 555 | 555 | 542 | 555 | 2,900 |
2021/09/29 | 544 | 558 | 544 | 555 | 4,700 |
2021/09/28 | 548 | 555 | 543 | 546 | 4,100 |
2021/09/27 | 550 | 550 | 540 | 541 | 2,300 |
2021/09/24 | 540 | 548 | 532 | 533 | 21,700 |
2021/09/22 | 560 | 565 | 532 | 545 | 12,500 |
2021/09/21 | 554 | 564 | 554 | 560 | 2,000 |
2021/09/17 | 564 | 564 | 554 | 564 | 2,600 |
2021/09/16 | 571 | 571 | 552 | 557 | 8,900 |
2021/09/15 | 560 | 572 | 560 | 561 | 12,400 |
2021/09/14 | 580 | 580 | 563 | 572 | 22,100 |
2021/09/13 | 594 | 595 | 572 | 585 | 15,200 |
2021/09/10 | 600 | 602 | 592 | 600 | 2,700 |
2021/09/09 | 603 | 604 | 590 | 590 | 8,500 |
2021/09/08 | 598 | 603 | 598 | 603 | 3,600 |
2021/09/07 | 598 | 610 | 580 | 593 | 26,700 |
2021/09/06 | 631 | 648 | 603 | 610 | 15,000 |
2021/09/03 | 591 | 626 | 583 | 612 | 48,000 |
2021/09/02 | 576 | 641 | 572 | 581 | 161,200 |
2021/09/01 | 636 | 636 | 636 | 636 | 10,400 |
2021/08/31 | 784 | 787 | 784 | 786 | 2,500 |
2021/08/30 | 764 | 783 | 764 | 783 | 300 |
2021/08/27 | 780 | 780 | 779 | 779 | 200 |
2021/08/26 | 776 | 777 | 768 | 768 | 400 |
2021/08/25 | 820 | 820 | 781 | 782 | 1,700 |
2021/08/24 | 774 | 774 | 760 | 760 | 1,300 |
2021/08/23 | 771 | 786 | 771 | 774 | 1,200 |
2021/08/20 | 788 | 788 | 786 | 786 | 2,000 |
2021/08/19 | 790 | 790 | 784 | 788 | 600 |
2021/08/18 | 773 | 791 | 773 | 790 | 1,900 |
2021/08/17 | 777 | 785 | 767 | 785 | 1,100 |
2021/08/16 | 792 | 799 | 777 | 783 | 1,200 |
2021/08/13 | 813 | 831 | 783 | 805 | 10,400 |
2021/08/12 | 815 | 819 | 789 | 818 | 10,000 |
2021/08/11 | 788 | 820 | 788 | 815 | 3,300 |
2021/08/10 | 790 | 792 | 790 | 792 | 200 |
2021/08/06 | 790 | 790 | 790 | 790 | 100 |
2021/08/05 | 810 | 816 | 801 | 801 | 1,100 |
2021/08/04 | 801 | 811 | 801 | 811 | 700 |
2021/08/03 | 795 | 801 | 784 | 801 | 700 |
2021/08/02 | 837 | 837 | 800 | 810 | 1,700 |
2021/07/30 | 777 | 838 | 776 | 838 | 2,200 |
2021/07/29 | 788 | 788 | 762 | 777 | 2,700 |
2021/07/28 | 772 | 787 | 771 | 774 | 500 |
2021/07/27 | 780 | 788 | 765 | 784 | 1,600 |
2021/07/26 | 786 | 786 | 763 | 768 | 2,200 |
2021/07/21 | 773 | 773 | 764 | 771 | 2,700 |
2021/07/20 | 793 | 793 | 770 | 782 | 2,000 |
2021/07/19 | 797 | 797 | 765 | 782 | 9,200 |
2021/07/16 | 803 | 809 | 788 | 795 | 13,200 |
2021/07/15 | 848 | 852 | 804 | 822 | 18,000 |
2021/07/14 | 911 | 1,039 | 879 | 880 | 36,300 |
2021/07/13 | 922 | 978 | 885 | 920 | 54,600 |
2021/07/12 | 773 | 923 | 773 | 923 | 102,500 |
2021/07/09 | 774 | 774 | 745 | 773 | 7,800 |
2021/07/08 | 760 | 906 | 760 | 773 | 53,800 |
2021/07/07 | 748 | 765 | 748 | 756 | 700 |
2021/07/06 | 750 | 751 | 750 | 750 | 400 |
2021/07/05 | 740 | 750 | 740 | 745 | 2,800 |
2021/07/02 | 750 | 765 | 750 | 755 | 2,000 |
2021/07/01 | 750 | 754 | 750 | 750 | 1,100 |
2021/06/30 | 756 | 756 | 748 | 750 | 3,100 |
2021/06/29 | 756 | 756 | 756 | 756 | 1,100 |
2021/06/28 | 757 | 762 | 755 | 756 | 1,900 |
2021/06/25 | 755 | 755 | 755 | 755 | 100 |
2021/06/24 | 749 | 750 | 749 | 749 | 1,300 |
2021/06/23 | 749 | 750 | 749 | 749 | 1,300 |
2021/06/22 | 745 | 749 | 738 | 749 | 2,600 |
2021/06/21 | 752 | 752 | 745 | 745 | 1,500 |
2021/06/18 | 755 | 760 | 751 | 751 | 2,100 |
2021/06/17 | 751 | 751 | 750 | 751 | 5,900 |
2021/06/16 | 751 | 751 | 751 | 751 | 600 |
2021/06/15 | 756 | 756 | 748 | 748 | 1,100 |
2021/06/14 | 752 | 756 | 750 | 756 | 700 |
2021/06/11 | 780 | 780 | 754 | 754 | 1,100 |
2021/06/10 | 755 | 780 | 755 | 780 | 1,100 |
2021/06/09 | 761 | 778 | 755 | 770 | 2,200 |
2021/06/08 | 752 | 755 | 752 | 755 | 200 |
2021/06/07 | 758 | 763 | 751 | 763 | 600 |
2021/06/04 | 759 | 759 | 759 | 759 | 100 |
2021/06/03 | 750 | 759 | 744 | 759 | 800 |
2021/06/02 | 777 | 777 | 739 | 742 | 1,700 |
2021/06/01 | 777 | 777 | 758 | 777 | 1,700 |
2021/05/31 | 735 | 797 | 735 | 797 | 1,500 |
2021/05/28 | 750 | 750 | 750 | 750 | 900 |
2021/05/27 | 741 | 750 | 741 | 750 | 1,200 |
2021/05/26 | 728 | 743 | 728 | 739 | 4,200 |
2021/05/25 | 740 | 740 | 728 | 728 | 600 |
2021/05/21 | 740 | 740 | 740 | 740 | 100 |
2021/05/20 | 761 | 761 | 732 | 755 | 2,400 |
2021/05/19 | 745 | 746 | 734 | 746 | 900 |
2021/05/18 | 731 | 745 | 730 | 730 | 1,300 |
2021/05/17 | 735 | 738 | 730 | 738 | 2,200 |
2021/05/14 | 725 | 731 | 725 | 728 | 2,000 |
2021/05/13 | 759 | 759 | 755 | 755 | 200 |
2021/05/12 | 750 | 750 | 745 | 745 | 300 |
2021/05/11 | 777 | 777 | 773 | 773 | 300 |
2021/05/10 | 736 | 761 | 736 | 748 | 1,100 |
2021/05/06 | 752 | 752 | 752 | 752 | 300 |
2021/04/30 | 755 | 755 | 717 | 752 | 2,200 |
2021/04/28 | 778 | 778 | 756 | 758 | 1,500 |
2021/04/27 | 771 | 771 | 764 | 764 | 600 |
2021/04/26 | 771 | 771 | 771 | 771 | 100 |
2021/04/23 | 770 | 772 | 770 | 771 | 400 |
2021/04/22 | 779 | 781 | 773 | 781 | 400 |
2021/04/21 | 777 | 780 | 775 | 775 | 600 |
2021/04/20 | 813 | 817 | 775 | 777 | 5,300 |
2021/04/19 | 798 | 798 | 773 | 783 | 2,400 |
2021/04/16 | 790 | 790 | 753 | 768 | 2,500 |
2021/04/15 | 800 | 800 | 766 | 775 | 1,600 |
2021/04/14 | 759 | 776 | 759 | 766 | 600 |
2021/04/13 | 769 | 771 | 769 | 769 | 900 |
2021/04/12 | 770 | 770 | 756 | 769 | 900 |
2021/04/09 | 762 | 765 | 762 | 762 | 9,100 |
2021/04/08 | 769 | 769 | 766 | 766 | 400 |
2021/04/07 | 769 | 777 | 769 | 769 | 500 |
2021/04/06 | 780 | 780 | 766 | 767 | 3,100 |
2021/04/05 | 790 | 790 | 771 | 780 | 1,900 |
2021/04/02 | 785 | 790 | 775 | 790 | 900 |
2021/04/01 | 780 | 780 | 780 | 780 | 600 |
2021/03/31 | 785 | 785 | 780 | 781 | 2,100 |
2021/03/30 | 779 | 785 | 779 | 785 | 500 |
2021/03/29 | 764 | 776 | 763 | 775 | 3,300 |
2021/03/26 | 748 | 762 | 748 | 762 | 1,500 |
2021/03/25 | 746 | 757 | 741 | 748 | 2,700 |
2021/03/24 | 762 | 762 | 745 | 758 | 2,300 |
2021/03/23 | 776 | 776 | 762 | 762 | 2,600 |
2021/03/22 | 777 | 780 | 773 | 776 | 3,700 |
2021/03/19 | 774 | 777 | 773 | 777 | 1,900 |
2021/03/18 | 771 | 780 | 771 | 772 | 900 |
2021/03/17 | 770 | 771 | 757 | 771 | 4,600 |
2021/03/16 | 774 | 776 | 770 | 776 | 700 |
2021/03/15 | 766 | 779 | 766 | 779 | 500 |
2021/03/12 | 766 | 766 | 765 | 766 | 1,000 |
2021/03/11 | 765 | 798 | 764 | 766 | 3,400 |
2021/03/10 | 771 | 779 | 771 | 779 | 9,000 |
2021/03/09 | 770 | 770 | 770 | 770 | 200 |
2021/03/08 | 760 | 769 | 748 | 761 | 4,400 |
2021/03/05 | 755 | 770 | 755 | 760 | 5,000 |
2021/03/04 | 754 | 761 | 738 | 760 | 1,000 |
2021/03/03 | 758 | 765 | 757 | 765 | 600 |
2021/03/02 | 760 | 764 | 758 | 758 | 800 |
2021/03/01 | 755 | 765 | 725 | 760 | 3,600 |
2021/02/26 | 757 | 760 | 755 | 755 | 400 |
2021/02/25 | 726 | 770 | 726 | 760 | 1,900 |
2021/02/24 | 764 | 764 | 764 | 764 | 100 |
2021/02/22 | 743 | 774 | 743 | 761 | 1,400 |
2021/02/19 | 779 | 780 | 735 | 745 | 3,000 |
2021/02/18 | 778 | 778 | 740 | 770 | 3,100 |
2021/02/17 | 769 | 779 | 768 | 778 | 1,700 |
2021/02/16 | 788 | 788 | 784 | 784 | 1,500 |
2021/02/15 | 790 | 791 | 779 | 788 | 2,000 |
2021/02/12 | 764 | 777 | 764 | 777 | 400 |
2021/02/10 | 770 | 777 | 764 | 764 | 1,200 |
2021/02/09 | 755 | 770 | 755 | 770 | 300 |
2021/02/08 | 755 | 763 | 755 | 763 | 2,000 |
2021/02/05 | 775 | 775 | 734 | 754 | 3,500 |
2021/02/04 | 750 | 750 | 746 | 746 | 900 |
2021/02/03 | 742 | 745 | 726 | 726 | 800 |
2021/02/02 | 748 | 760 | 740 | 740 | 700 |
2021/02/01 | 745 | 745 | 745 | 745 | 100 |
2021/01/29 | 745 | 747 | 727 | 727 | 2,200 |
2021/01/28 | 742 | 745 | 742 | 745 | 800 |
2021/01/27 | 745 | 751 | 742 | 742 | 1,900 |
2021/01/26 | 745 | 745 | 745 | 745 | 100 |
2021/01/25 | 750 | 760 | 745 | 745 | 600 |
2021/01/22 | 760 | 760 | 750 | 750 | 600 |
2021/01/21 | 775 | 775 | 760 | 760 | 1,600 |
2021/01/20 | 793 | 793 | 771 | 781 | 2,300 |
2021/01/19 | 743 | 766 | 742 | 766 | 3,300 |
2021/01/18 | 762 | 762 | 736 | 743 | 900 |
2021/01/15 | 759 | 759 | 754 | 754 | 300 |
2021/01/14 | 749 | 762 | 749 | 759 | 2,000 |
2021/01/13 | 780 | 794 | 750 | 794 | 3,100 |
2021/01/12 | 750 | 789 | 737 | 782 | 1,900 |
2021/01/08 | 737 | 739 | 737 | 739 | 400 |
2021/01/07 | 740 | 741 | 735 | 735 | 900 |
2021/01/06 | 758 | 771 | 720 | 737 | 2,500 |
2021/01/05 | 735 | 757 | 735 | 757 | 600 |
2021/01/04 | 803 | 803 | 762 | 765 | 1,700 |