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 |
---|---|---|---|---|---|
2023/12/29 | 526 | 541 | 524 | 541 | 12,000 |
2023/12/28 | 529 | 533 | 517 | 526 | 17,900 |
2023/12/27 | 512 | 529 | 512 | 529 | 44,700 |
2023/12/26 | 521 | 521 | 510 | 513 | 10,400 |
2023/12/25 | 531 | 537 | 521 | 522 | 24,900 |
2023/12/22 | 533 | 542 | 520 | 536 | 29,300 |
2023/12/21 | 534 | 544 | 531 | 534 | 14,600 |
2023/12/20 | 555 | 555 | 533 | 541 | 28,400 |
2023/12/19 | 539 | 561 | 535 | 551 | 22,900 |
2023/12/18 | 542 | 544 | 531 | 544 | 16,500 |
2023/12/15 | 527 | 548 | 527 | 545 | 22,800 |
2023/12/14 | 549 | 560 | 531 | 531 | 32,300 |
2023/12/13 | 521 | 604 | 521 | 549 | 228,300 |
2023/12/12 | 542 | 545 | 521 | 521 | 57,100 |
2023/12/11 | 543 | 556 | 541 | 541 | 37,900 |
2023/12/08 | 544 | 551 | 536 | 541 | 22,000 |
2023/12/07 | 564 | 572 | 530 | 548 | 58,800 |
2023/12/06 | 574 | 583 | 565 | 567 | 34,200 |
2023/12/05 | 603 | 604 | 575 | 575 | 45,900 |
2023/12/04 | 586 | 603 | 583 | 597 | 48,200 |
2023/12/01 | 579 | 608 | 577 | 590 | 69,100 |
2023/11/30 | 597 | 601 | 578 | 578 | 53,100 |
2023/11/29 | 610 | 610 | 593 | 597 | 67,600 |
2023/11/28 | 613 | 623 | 601 | 605 | 67,000 |
2023/11/27 | 602 | 645 | 600 | 618 | 181,700 |
2023/11/24 | 619 | 620 | 597 | 601 | 81,700 |
2023/11/22 | 621 | 635 | 613 | 617 | 83,900 |
2023/11/21 | 667 | 686 | 631 | 631 | 173,700 |
2023/11/20 | 687 | 734 | 665 | 666 | 323,300 |
2023/11/17 | 722 | 798 | 671 | 700 | 1,389,200 |
2023/11/16 | 606 | 699 | 599 | 699 | 545,100 |
2023/11/15 | 591 | 610 | 587 | 599 | 62,300 |
2023/11/14 | 617 | 625 | 592 | 599 | 106,700 |
2023/11/13 | 626 | 632 | 610 | 619 | 141,200 |
2023/11/10 | 642 | 680 | 633 | 636 | 238,200 |
2023/11/09 | 657 | 699 | 632 | 652 | 372,500 |
2023/11/08 | 708 | 721 | 654 | 658 | 326,100 |
2023/11/07 | 779 | 790 | 714 | 722 | 455,300 |
2023/11/06 | 895 | 945 | 777 | 778 | 980,800 |
2023/11/02 | 962 | 1,007 | 880 | 895 | 5,031,600 |
2023/11/01 | 950 | 1,040 | 798 | 857 | 2,823,800 |
2023/10/31 | 849 | 890 | 810 | 890 | 2,190,900 |
2023/10/30 | 620 | 740 | 609 | 740 | 1,672,200 |
2023/10/27 | 695 | 774 | 600 | 640 | 2,183,900 |
2023/10/26 | 660 | 675 | 600 | 675 | 729,500 |
2023/10/25 | 575 | 575 | 575 | 575 | 11,300 |
2023/10/24 | 482 | 498 | 460 | 495 | 51,400 |
2023/10/23 | 499 | 499 | 480 | 482 | 30,800 |
2023/10/20 | 487 | 503 | 475 | 495 | 57,500 |
2023/10/19 | 510 | 510 | 483 | 489 | 77,100 |
2023/10/18 | 556 | 562 | 502 | 511 | 221,100 |
2023/10/17 | 636 | 648 | 535 | 553 | 1,082,800 |
2023/10/16 | 540 | 574 | 501 | 574 | 244,200 |
2023/10/13 | 514 | 522 | 493 | 494 | 36,800 |
2023/10/12 | 519 | 520 | 511 | 519 | 16,800 |
2023/10/11 | 547 | 549 | 513 | 521 | 19,700 |
2023/10/10 | 543 | 551 | 540 | 543 | 11,000 |
2023/10/06 | 536 | 548 | 529 | 543 | 23,900 |
2023/10/05 | 520 | 534 | 516 | 534 | 13,600 |
2023/10/04 | 526 | 530 | 511 | 515 | 38,100 |
2023/10/03 | 537 | 547 | 524 | 535 | 30,900 |
2023/10/02 | 575 | 578 | 532 | 532 | 74,500 |
2023/09/29 | 589 | 599 | 572 | 576 | 42,200 |
2023/09/28 | 602 | 608 | 568 | 595 | 71,400 |
2023/09/27 | 594 | 611 | 594 | 610 | 46,700 |
2023/09/26 | 595 | 607 | 583 | 602 | 37,400 |
2023/09/25 | 592 | 613 | 592 | 594 | 36,700 |
2023/09/22 | 582 | 608 | 567 | 598 | 50,300 |
2023/09/21 | 608 | 608 | 581 | 582 | 45,700 |
2023/09/20 | 608 | 618 | 603 | 603 | 53,100 |
2023/09/19 | 611 | 624 | 603 | 618 | 44,300 |
2023/09/15 | 641 | 668 | 621 | 624 | 189,300 |
2023/09/14 | 681 | 724 | 672 | 697 | 170,300 |
2023/09/13 | 681 | 690 | 650 | 676 | 126,000 |
2023/09/12 | 689 | 701 | 672 | 686 | 115,800 |
2023/09/11 | 740 | 766 | 684 | 699 | 468,100 |
2023/09/08 | 901 | 1,021 | 721 | 725 | 1,678,500 |
2023/09/07 | 870 | 920 | 856 | 871 | 107,700 |
2023/09/06 | 918 | 931 | 870 | 885 | 118,300 |
2023/09/05 | 965 | 965 | 905 | 918 | 183,800 |
2023/09/04 | 1,144 | 1,150 | 1,000 | 1,003 | 284,400 |
2023/09/01 | 1,450 | 1,583 | 1,135 | 1,174 | 1,216,700 |
2023/08/31 | 1,180 | 1,300 | 1,153 | 1,300 | 522,500 |
2023/08/30 | 1,200 | 1,280 | 960 | 1,000 | 883,100 |
2023/08/29 | 885 | 885 | 885 | 885 | 4,700 |
2023/08/28 | 735 | 735 | 735 | 735 | 8,000 |
2023/08/25 | 625 | 635 | 615 | 635 | 49,500 |
2023/08/24 | 479 | 535 | 463 | 535 | 85,900 |
2023/08/23 | 448 | 456 | 432 | 455 | 2,200 |
2023/08/22 | 460 | 460 | 443 | 448 | 3,100 |
2023/08/21 | 456 | 465 | 456 | 465 | 1,700 |
2023/08/18 | 461 | 465 | 448 | 448 | 2,400 |
2023/08/17 | 454 | 458 | 450 | 453 | 3,200 |
2023/08/16 | 455 | 455 | 441 | 453 | 4,400 |
2023/08/15 | 476 | 476 | 450 | 458 | 5,100 |
2023/08/14 | 488 | 488 | 460 | 476 | 2,500 |
2023/08/10 | 501 | 501 | 473 | 483 | 7,500 |
2023/08/09 | 537 | 537 | 499 | 507 | 5,700 |
2023/08/08 | 556 | 588 | 508 | 531 | 29,400 |
2023/08/07 | 442 | 526 | 442 | 526 | 18,800 |
2023/08/04 | 445 | 449 | 430 | 446 | 6,200 |
2023/08/03 | 464 | 464 | 447 | 459 | 4,600 |
2023/08/02 | 475 | 475 | 447 | 465 | 6,400 |
2023/08/01 | 486 | 486 | 486 | 486 | 100 |
2023/07/31 | 490 | 493 | 480 | 481 | 4,300 |
2023/07/28 | 507 | 508 | 493 | 493 | 3,100 |
2023/07/27 | 501 | 510 | 498 | 500 | 7,900 |
2023/07/26 | 520 | 520 | 500 | 501 | 3,900 |
2023/07/25 | 534 | 534 | 510 | 520 | 3,000 |
2023/07/24 | 529 | 539 | 529 | 534 | 1,200 |
2023/07/21 | 551 | 551 | 529 | 529 | 1,000 |
2023/07/20 | 550 | 550 | 539 | 541 | 1,700 |
2023/07/19 | 544 | 554 | 544 | 551 | 1,500 |
2023/07/18 | 563 | 563 | 539 | 560 | 3,100 |
2023/07/14 | 552 | 569 | 552 | 564 | 2,400 |
2023/07/13 | 575 | 589 | 550 | 567 | 4,600 |
2023/07/12 | 618 | 618 | 570 | 591 | 6,400 |
2023/07/11 | 553 | 619 | 553 | 605 | 16,800 |
2023/07/10 | 560 | 570 | 546 | 546 | 2,500 |
2023/07/07 | 557 | 569 | 557 | 569 | 800 |
2023/07/06 | 569 | 569 | 560 | 564 | 3,400 |
2023/07/05 | 579 | 579 | 559 | 579 | 2,900 |
2023/07/04 | 596 | 597 | 584 | 584 | 700 |
2023/07/03 | 596 | 598 | 571 | 596 | 5,100 |
2023/06/30 | 593 | 598 | 584 | 596 | 5,100 |
2023/06/29 | 611 | 611 | 599 | 608 | 2,500 |
2023/06/28 | 618 | 618 | 611 | 611 | 600 |
2023/06/27 | 612 | 620 | 593 | 619 | 7,900 |
2023/06/26 | 619 | 619 | 598 | 616 | 3,400 |
2023/06/23 | 586 | 589 | 561 | 589 | 5,900 |
2023/06/22 | 600 | 600 | 574 | 590 | 2,900 |
2023/06/21 | 609 | 609 | 600 | 600 | 3,300 |
2023/06/20 | 621 | 621 | 610 | 610 | 1,300 |
2023/06/19 | 617 | 630 | 599 | 611 | 13,100 |
2023/06/16 | 622 | 627 | 618 | 624 | 3,200 |
2023/06/15 | 589 | 623 | 586 | 622 | 10,700 |
2023/06/14 | 592 | 619 | 592 | 599 | 2,200 |
2023/06/13 | 601 | 617 | 591 | 602 | 2,200 |
2023/06/12 | 600 | 616 | 571 | 601 | 7,700 |
2023/06/09 | 629 | 630 | 600 | 600 | 9,900 |
2023/06/08 | 655 | 660 | 628 | 639 | 5,300 |
2023/06/07 | 663 | 667 | 650 | 658 | 4,500 |
2023/06/06 | 650 | 670 | 645 | 670 | 8,000 |
2023/06/05 | 665 | 665 | 645 | 653 | 5,600 |
2023/06/02 | 675 | 675 | 656 | 675 | 4,800 |
2023/06/01 | 637 | 670 | 637 | 668 | 3,300 |
2023/05/31 | 669 | 669 | 636 | 647 | 3,100 |
2023/05/30 | 680 | 680 | 647 | 665 | 6,800 |
2023/05/29 | 649 | 649 | 618 | 640 | 4,800 |
2023/05/26 | 681 | 703 | 593 | 650 | 21,900 |
2023/05/25 | 712 | 712 | 668 | 684 | 8,900 |
2023/05/24 | 672 | 735 | 658 | 712 | 25,800 |
2023/05/23 | 709 | 840 | 650 | 692 | 202,400 |
2023/05/22 | 629 | 719 | 628 | 719 | 64,600 |
2023/05/19 | 612 | 622 | 592 | 619 | 7,600 |
2023/05/18 | 605 | 617 | 589 | 612 | 7,200 |
2023/05/17 | 616 | 640 | 593 | 610 | 5,400 |
2023/05/16 | 610 | 624 | 565 | 616 | 22,900 |
2023/05/15 | 597 | 623 | 590 | 618 | 20,600 |
2023/05/12 | 613 | 629 | 577 | 606 | 21,300 |
2023/05/11 | 655 | 655 | 620 | 620 | 14,700 |
2023/05/10 | 615 | 661 | 615 | 655 | 32,000 |
2023/05/09 | 631 | 677 | 618 | 645 | 51,200 |
2023/05/08 | 731 | 751 | 631 | 631 | 459,600 |
2023/05/02 | 545 | 651 | 545 | 651 | 164,000 |
2023/05/01 | 593 | 593 | 532 | 551 | 38,100 |
2023/04/28 | 638 | 638 | 576 | 593 | 45,400 |
2023/04/27 | 704 | 704 | 611 | 628 | 205,300 |
2023/04/26 | 524 | 604 | 524 | 604 | 58,300 |
2023/04/25 | 568 | 670 | 495 | 504 | 88,900 |
2023/04/24 | 511 | 571 | 503 | 571 | 18,700 |
2023/04/21 | 491 | 526 | 472 | 491 | 37,800 |
2023/04/20 | 485 | 541 | 485 | 541 | 28,600 |
2023/04/19 | 469 | 469 | 461 | 461 | 700 |
2023/04/18 | 468 | 468 | 460 | 468 | 5,000 |
2023/04/17 | 479 | 479 | 460 | 460 | 1,800 |
2023/04/14 | 478 | 489 | 470 | 486 | 6,300 |
2023/04/13 | 461 | 475 | 461 | 475 | 700 |
2023/04/12 | 456 | 456 | 456 | 456 | 800 |
2023/04/11 | 434 | 450 | 434 | 450 | 1,600 |
2023/04/10 | 434 | 434 | 434 | 434 | 200 |
2023/04/07 | 442 | 442 | 442 | 442 | 100 |
2023/04/06 | 442 | 442 | 442 | 442 | 400 |
2023/04/05 | 428 | 430 | 428 | 430 | 200 |
2023/04/04 | 439 | 439 | 434 | 434 | 200 |
2023/04/03 | 447 | 447 | 439 | 439 | 300 |
2023/03/31 | 432 | 432 | 432 | 432 | 100 |
2023/03/30 | 428 | 428 | 428 | 428 | 200 |
2023/03/28 | 434 | 444 | 434 | 437 | 1,500 |
2023/03/24 | 466 | 466 | 465 | 466 | 1,500 |
2023/03/22 | 446 | 453 | 446 | 453 | 500 |
2023/03/20 | 454 | 454 | 446 | 446 | 1,800 |
2023/03/17 | 456 | 456 | 456 | 456 | 200 |
2023/03/16 | 465 | 465 | 452 | 452 | 1,100 |
2023/03/15 | 466 | 466 | 466 | 466 | 1,000 |
2023/03/14 | 444 | 444 | 434 | 434 | 500 |
2023/03/10 | 444 | 445 | 436 | 445 | 1,200 |
2023/03/08 | 442 | 442 | 442 | 442 | 1,300 |
2023/03/07 | 442 | 442 | 442 | 442 | 100 |
2023/03/06 | 449 | 449 | 441 | 442 | 600 |
2023/03/03 | 444 | 450 | 444 | 450 | 1,000 |
2023/03/01 | 437 | 437 | 436 | 436 | 400 |
2023/02/28 | 437 | 437 | 437 | 437 | 200 |
2023/02/27 | 435 | 435 | 435 | 435 | 100 |
2023/02/21 | 456 | 456 | 456 | 456 | 200 |
2023/02/20 | 461 | 464 | 455 | 455 | 1,300 |
2023/02/17 | 448 | 448 | 445 | 445 | 400 |
2023/02/16 | 445 | 445 | 441 | 445 | 1,400 |
2023/02/15 | 453 | 453 | 435 | 445 | 2,300 |
2023/02/14 | 459 | 459 | 438 | 454 | 3,600 |
2023/02/13 | 494 | 510 | 455 | 455 | 34,700 |
2023/02/10 | 430 | 430 | 430 | 430 | 200 |
2023/02/09 | 433 | 433 | 433 | 433 | 1,200 |
2023/02/08 | 433 | 433 | 433 | 433 | 100 |
2023/02/07 | 441 | 441 | 434 | 434 | 200 |
2023/02/06 | 441 | 441 | 441 | 441 | 100 |
2023/02/03 | 431 | 439 | 431 | 433 | 300 |
2023/02/02 | 433 | 433 | 433 | 433 | 100 |
2023/02/01 | 431 | 441 | 431 | 441 | 500 |
2023/01/31 | 431 | 431 | 431 | 431 | 200 |
2023/01/30 | 439 | 440 | 428 | 434 | 700 |
2023/01/27 | 442 | 442 | 442 | 442 | 100 |
2023/01/26 | 426 | 442 | 426 | 442 | 400 |
2023/01/25 | 435 | 442 | 418 | 442 | 4,300 |
2023/01/24 | 442 | 450 | 442 | 446 | 900 |
2023/01/23 | 454 | 455 | 441 | 455 | 2,900 |
2023/01/20 | 421 | 425 | 413 | 422 | 1,500 |
2023/01/19 | 417 | 421 | 415 | 421 | 1,000 |
2023/01/18 | 417 | 417 | 417 | 417 | 100 |
2023/01/16 | 413 | 413 | 407 | 408 | 2,000 |
2023/01/13 | 412 | 422 | 412 | 422 | 400 |
2023/01/12 | 422 | 422 | 420 | 420 | 1,200 |
2023/01/11 | 417 | 417 | 417 | 417 | 100 |
2023/01/10 | 411 | 411 | 411 | 411 | 200 |
2023/01/06 | 413 | 419 | 411 | 411 | 700 |
2023/01/05 | 414 | 436 | 414 | 421 | 400 |
2023/01/04 | 432 | 432 | 408 | 430 | 1,000 |