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
2022/12/30 402 408 402 408 200
2022/12/29 417 417 408 410 500
2022/12/27 419 419 419 419 100
2022/12/22 420 420 419 419 600
2022/12/21 420 420 420 420 100
2022/12/20 437 437 420 420 2,500
2022/12/19 434 435 425 435 2,800
2022/12/16 434 434 426 428 300
2022/12/15 434 435 424 432 2,700
2022/12/14 439 442 439 441 1,000
2022/12/13 455 455 455 455 100
2022/12/12 459 459 451 451 500
2022/12/09 458 458 458 458 400
2022/12/08 452 452 452 452 200
2022/12/06 452 452 444 444 300
2022/12/05 443 443 443 443 100
2022/12/02 444 444 444 444 200
2022/12/01 477 477 442 452 1,500
2022/11/30 437 494 418 469 12,000
2022/11/21 453 453 453 453 1,200
2022/11/18 466 466 453 453 1,500
2022/11/17 446 446 446 446 200
2022/11/16 435 436 435 436 500
2022/11/15 439 439 430 430 1,200
2022/11/14 444 447 444 446 600
2022/11/11 471 471 460 460 200
2022/11/10 446 446 446 446 100
2022/11/09 455 456 448 450 2,300
2022/11/08 454 455 454 455 700
2022/11/07 476 476 468 469 2,800
2022/11/04 470 470 469 469 300
2022/11/01 476 476 476 476 300
2022/10/31 469 469 468 468 300
2022/10/28 467 468 455 455 2,100
2022/10/26 460 460 460 460 1,300
2022/10/25 445 445 445 445 300
2022/10/24 444 444 443 443 8,400
2022/10/20 468 468 444 444 2,400
2022/10/19 469 469 440 460 5,600
2022/10/18 438 438 424 429 5,700
2022/10/17 443 443 443 443 100
2022/10/14 450 451 450 451 400
2022/10/11 450 456 450 456 400
2022/10/07 450 450 450 450 500
2022/10/06 450 474 450 457 1,300
2022/10/04 444 458 444 458 900
2022/10/03 435 435 435 435 100
2022/09/30 435 435 435 435 1,200
2022/09/28 441 441 435 435 600
2022/09/27 450 451 450 451 1,400
2022/09/22 451 451 447 450 600
2022/09/20 467 467 453 459 1,700
2022/09/16 449 458 449 458 900
2022/09/15 449 449 441 441 500
2022/09/14 450 451 449 449 600
2022/09/13 454 457 454 455 1,200
2022/09/12 460 470 460 470 1,100
2022/09/09 469 469 460 460 1,200
2022/09/08 460 460 460 460 200
2022/09/07 458 458 450 454 400
2022/09/06 465 465 457 458 1,600
2022/09/05 476 476 465 465 600
2022/09/02 448 458 448 458 400
2022/09/01 449 456 449 456 2,000
2022/08/31 450 456 448 456 2,000
2022/08/29 446 450 446 450 2,400
2022/08/25 448 449 448 449 200
2022/08/24 434 455 434 443 900
2022/08/23 435 435 435 435 700
2022/08/22 457 457 442 442 300
2022/08/19 464 464 449 449 2,400
2022/08/18 452 457 452 455 300
2022/08/17 462 462 450 450 1,000
2022/08/16 431 447 431 447 900
2022/08/15 441 441 439 439 300
2022/08/12 428 450 428 439 3,300
2022/08/10 427 427 427 427 400
2022/08/09 429 430 429 430 800
2022/08/05 425 429 425 429 600
2022/08/04 432 435 428 428 700
2022/08/03 448 450 432 435 4,300
2022/08/01 450 450 442 448 600
2022/07/29 441 450 435 450 1,300
2022/07/28 450 450 438 446 1,800
2022/07/27 446 446 438 444 1,100
2022/07/26 430 430 430 430 100
2022/07/25 440 440 430 430 1,900
2022/07/21 447 448 438 438 700
2022/07/20 443 449 435 449 1,600
2022/07/19 449 449 435 441 2,800
2022/07/15 444 445 435 441 5,500
2022/07/14 441 468 438 468 6,300
2022/07/13 479 511 442 443 59,900
2022/07/12 431 431 431 431 500
2022/07/11 430 430 430 430 100
2022/07/08 428 428 428 428 100
2022/07/07 437 437 429 437 600
2022/07/06 450 450 436 440 2,400
2022/07/05 434 450 434 450 1,900
2022/07/04 434 434 434 434 500
2022/07/01 440 450 434 450 500
2022/06/30 457 457 440 440 200
2022/06/28 455 455 441 441 600
2022/06/23 441 441 441 441 100
2022/06/22 455 455 455 455 500
2022/06/20 438 454 435 454 1,700
2022/06/17 431 450 431 450 800
2022/06/16 436 437 434 434 700
2022/06/15 441 452 435 452 1,700
2022/06/14 457 457 457 457 200
2022/06/13 483 494 445 457 4,200
2022/06/10 447 476 447 460 4,900
2022/06/09 440 448 440 440 1,000
2022/06/08 432 436 432 436 1,400
2022/06/07 442 442 432 432 500
2022/06/06 444 444 426 432 700
2022/06/03 424 424 424 424 15,200
2022/06/02 423 423 422 422 500
2022/06/01 449 449 443 443 600
2022/05/31 446 454 438 441 3,300
2022/05/30 418 447 418 447 1,800
2022/05/27 431 435 417 417 800
2022/05/26 411 425 411 423 2,600
2022/05/25 438 438 403 410 10,100
2022/05/24 440 444 440 444 600
2022/05/23 456 456 456 456 1,300
2022/05/20 459 459 448 448 2,000
2022/05/19 440 443 428 443 1,300
2022/05/18 440 440 440 440 100
2022/05/17 441 441 435 435 700
2022/05/16 445 445 441 441 1,000
2022/05/13 440 459 440 450 800
2022/05/12 435 450 435 438 2,800
2022/05/11 425 438 425 438 600
2022/05/10 428 428 421 428 2,200
2022/05/09 428 428 421 428 1,600
2022/05/06 425 428 422 428 2,400
2022/05/02 441 441 427 427 1,200
2022/04/28 429 434 429 433 4,000
2022/04/27 435 443 433 433 500
2022/04/26 468 468 430 437 6,400
2022/04/25 438 471 429 460 18,100
2022/04/22 487 498 452 452 36,800
2022/04/21 464 535 463 535 95,100
2022/04/20 448 455 439 455 5,700
2022/04/19 407 424 407 424 3,300
2022/04/18 423 423 420 423 1,200
2022/04/15 431 431 421 423 1,800
2022/04/14 430 449 430 433 2,400
2022/04/13 439 439 431 431 1,100
2022/04/12 427 427 421 425 1,300
2022/04/11 435 444 435 435 400
2022/04/08 439 439 437 437 1,100
2022/04/07 440 446 434 446 1,900
2022/04/06 455 459 448 454 2,300
2022/04/05 455 456 440 440 1,700
2022/04/01 436 438 436 438 900
2022/03/31 440 451 440 451 300
2022/03/30 452 471 439 455 1,300
2022/03/29 448 463 448 452 700
2022/03/28 461 461 456 456 400
2022/03/25 461 461 461 461 300
2022/03/24 477 477 461 461 300
2022/03/23 463 468 455 461 2,100
2022/03/22 485 485 451 471 3,500
2022/03/18 450 496 435 461 30,200
2022/03/17 443 458 418 418 6,300
2022/03/16 421 428 421 428 1,000
2022/03/15 424 440 424 439 400
2022/03/14 438 439 431 431 1,600
2022/03/11 435 435 432 432 300
2022/03/10 454 454 449 452 300
2022/03/09 445 445 441 441 900
2022/03/08 455 455 444 444 1,900
2022/03/07 460 460 446 448 700
2022/03/04 455 466 449 466 1,800
2022/03/03 465 465 457 457 300
2022/03/02 457 461 451 461 600
2022/03/01 450 479 450 466 2,400
2022/02/28 455 480 448 450 16,900
2022/02/25 455 455 455 455 900
2022/02/24 463 463 455 455 1,500
2022/02/22 451 467 448 467 1,300
2022/02/21 455 493 445 458 2,000
2022/02/18 468 468 459 463 1,800
2022/02/17 455 460 451 452 3,800
2022/02/16 453 453 442 446 3,800
2022/02/15 446 449 445 447 5,800
2022/02/14 527 539 461 461 34,600
2022/02/10 466 478 458 459 5,100
2022/02/09 486 486 473 473 800
2022/02/08 469 494 469 494 2,000
2022/02/07 492 492 475 478 1,000
2022/02/04 497 497 489 490 2,000
2022/02/03 489 492 488 489 4,200
2022/02/02 497 498 497 497 1,200
2022/02/01 498 500 495 495 800
2022/01/31 514 514 493 498 1,600
2022/01/28 513 513 496 496 200
2022/01/27 500 520 498 515 1,900
2022/01/26 498 511 498 503 2,900
2022/01/25 518 518 502 502 2,500
2022/01/24 503 527 503 508 2,100
2022/01/21 520 520 520 520 200
2022/01/20 531 544 529 529 4,300
2022/01/19 514 524 506 523 2,100
2022/01/18 512 515 502 507 2,300
2022/01/17 502 545 500 515 9,500
2022/01/14 535 630 530 532 64,300
2022/01/13 536 536 523 530 1,800
2022/01/12 530 540 529 529 800
2022/01/11 530 541 530 530 1,000
2022/01/07 532 546 532 546 2,600
2022/01/06 532 533 532 533 900
2022/01/05 530 534 530 532 1,300
2022/01/04 522 543 522 543 500

このページの先頭へ