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 |
|---|---|---|---|---|---|
| 2024/12/30 | 288 | 288 | 287 | 287 | 2,600 |
| 2024/12/27 | 285 | 286 | 284 | 284 | 8,500 |
| 2024/12/26 | 285 | 286 | 282 | 283 | 44,200 |
| 2024/12/25 | 285 | 290 | 285 | 285 | 6,100 |
| 2024/12/24 | 289 | 291 | 285 | 285 | 16,500 |
| 2024/12/23 | 297 | 297 | 291 | 291 | 35,400 |
| 2024/12/20 | 299 | 299 | 293 | 294 | 2,200 |
| 2024/12/19 | 295 | 299 | 295 | 299 | 800 |
| 2024/12/18 | 298 | 298 | 290 | 294 | 4,000 |
| 2024/12/17 | 300 | 300 | 296 | 297 | 900 |
| 2024/12/16 | 298 | 298 | 297 | 297 | 1,100 |
| 2024/12/13 | 299 | 300 | 298 | 298 | 3,100 |
| 2024/12/12 | 299 | 302 | 298 | 299 | 2,900 |
| 2024/12/11 | 301 | 306 | 298 | 298 | 8,700 |
| 2024/12/10 | 308 | 310 | 306 | 306 | 2,100 |
| 2024/12/09 | 308 | 308 | 302 | 305 | 3,600 |
| 2024/12/06 | 306 | 310 | 302 | 310 | 2,200 |
| 2024/12/05 | 303 | 304 | 303 | 304 | 1,900 |
| 2024/12/03 | 308 | 309 | 306 | 307 | 2,700 |
| 2024/12/02 | 304 | 307 | 301 | 307 | 4,800 |
| 2024/11/29 | 306 | 306 | 303 | 304 | 2,400 |
| 2024/11/28 | 313 | 313 | 306 | 306 | 1,100 |
| 2024/11/27 | 316 | 316 | 305 | 305 | 5,000 |
| 2024/11/26 | 313 | 316 | 310 | 311 | 3,400 |
| 2024/11/25 | 318 | 318 | 308 | 314 | 2,500 |
| 2024/11/22 | 316 | 318 | 311 | 313 | 1,700 |
| 2024/11/21 | 318 | 318 | 308 | 312 | 6,100 |
| 2024/11/20 | 313 | 315 | 310 | 310 | 3,500 |
| 2024/11/19 | 304 | 305 | 303 | 305 | 3,100 |
| 2024/11/18 | 303 | 304 | 303 | 303 | 1,900 |
| 2024/11/15 | 310 | 310 | 305 | 305 | 3,400 |
| 2024/11/14 | 311 | 311 | 305 | 311 | 3,000 |
| 2024/11/13 | 309 | 310 | 308 | 310 | 1,600 |
| 2024/11/12 | 307 | 307 | 305 | 306 | 2,400 |
| 2024/11/11 | 307 | 307 | 300 | 304 | 8,600 |
| 2024/11/08 | 303 | 308 | 303 | 306 | 5,300 |
| 2024/11/07 | 305 | 310 | 304 | 310 | 2,700 |
| 2024/11/06 | 309 | 310 | 304 | 306 | 4,900 |
| 2024/11/05 | 303 | 307 | 303 | 307 | 1,100 |
| 2024/11/01 | 309 | 310 | 304 | 308 | 4,200 |
| 2024/10/31 | 307 | 317 | 305 | 307 | 4,100 |
| 2024/10/30 | 312 | 312 | 310 | 310 | 1,700 |
| 2024/10/29 | 308 | 315 | 306 | 311 | 3,900 |
| 2024/10/28 | 312 | 313 | 310 | 312 | 1,700 |
| 2024/10/25 | 311 | 311 | 305 | 310 | 1,600 |
| 2024/10/24 | 321 | 321 | 302 | 311 | 12,200 |
| 2024/10/23 | 327 | 327 | 321 | 323 | 3,200 |
| 2024/10/22 | 325 | 327 | 324 | 327 | 1,800 |
| 2024/10/21 | 326 | 327 | 324 | 325 | 1,600 |
| 2024/10/18 | 326 | 330 | 324 | 327 | 3,900 |
| 2024/10/17 | 327 | 333 | 321 | 324 | 6,900 |
| 2024/10/16 | 327 | 334 | 327 | 327 | 13,700 |
| 2024/10/15 | 344 | 344 | 328 | 342 | 23,900 |
| 2024/10/11 | 360 | 360 | 336 | 336 | 54,900 |
| 2024/10/10 | 328 | 397 | 328 | 359 | 197,500 |
| 2024/10/09 | 338 | 338 | 329 | 332 | 11,200 |
| 2024/10/08 | 339 | 339 | 334 | 334 | 15,100 |
| 2024/10/07 | 340 | 344 | 336 | 336 | 10,100 |
| 2024/10/04 | 341 | 345 | 332 | 339 | 12,900 |
| 2024/10/03 | 337 | 348 | 331 | 341 | 13,800 |
| 2024/10/02 | 355 | 356 | 338 | 338 | 27,000 |
| 2024/10/01 | 361 | 366 | 350 | 356 | 34,300 |
| 2024/09/30 | 371 | 382 | 365 | 372 | 10,700 |
| 2024/09/27 | 375 | 384 | 370 | 372 | 14,700 |
| 2024/09/26 | 392 | 395 | 375 | 375 | 44,400 |
| 2024/09/25 | 403 | 432 | 392 | 405 | 142,900 |
| 2024/09/24 | 480 | 490 | 417 | 427 | 587,100 |
| 2024/09/20 | 348 | 412 | 348 | 412 | 55,900 |
| 2024/09/19 | 329 | 332 | 327 | 332 | 4,000 |
| 2024/09/18 | 343 | 343 | 320 | 334 | 9,200 |
| 2024/09/17 | 345 | 345 | 335 | 335 | 1,100 |
| 2024/09/13 | 344 | 345 | 337 | 337 | 1,700 |
| 2024/09/12 | 343 | 345 | 337 | 342 | 3,800 |
| 2024/09/11 | 350 | 353 | 341 | 344 | 2,800 |
| 2024/09/10 | 350 | 350 | 349 | 349 | 300 |
| 2024/09/09 | 355 | 355 | 341 | 350 | 1,500 |
| 2024/09/06 | 342 | 365 | 340 | 357 | 2,300 |
| 2024/09/05 | 349 | 349 | 341 | 342 | 4,100 |
| 2024/09/04 | 350 | 356 | 340 | 350 | 13,400 |
| 2024/09/03 | 369 | 369 | 364 | 364 | 1,100 |
| 2024/09/02 | 376 | 376 | 362 | 365 | 1,800 |
| 2024/08/30 | 374 | 374 | 365 | 368 | 3,500 |
| 2024/08/29 | 373 | 381 | 373 | 376 | 2,100 |
| 2024/08/28 | 381 | 381 | 373 | 373 | 7,600 |
| 2024/08/27 | 369 | 381 | 365 | 381 | 10,200 |
| 2024/08/26 | 366 | 368 | 359 | 368 | 4,200 |
| 2024/08/23 | 360 | 363 | 356 | 363 | 6,300 |
| 2024/08/22 | 361 | 361 | 358 | 360 | 4,700 |
| 2024/08/21 | 366 | 374 | 357 | 363 | 7,900 |
| 2024/08/20 | 366 | 368 | 361 | 368 | 8,100 |
| 2024/08/19 | 361 | 373 | 361 | 363 | 4,900 |
| 2024/08/16 | 364 | 364 | 359 | 361 | 6,300 |
| 2024/08/15 | 367 | 374 | 362 | 363 | 14,800 |
| 2024/08/14 | 392 | 392 | 352 | 367 | 40,600 |
| 2024/08/13 | 440 | 440 | 372 | 384 | 174,000 |
| 2024/08/09 | 336 | 392 | 332 | 392 | 74,300 |
| 2024/08/08 | 304 | 320 | 303 | 312 | 9,700 |
| 2024/08/07 | 304 | 318 | 299 | 302 | 24,600 |
| 2024/08/06 | 294 | 318 | 294 | 311 | 30,800 |
| 2024/08/05 | 386 | 386 | 310 | 310 | 15,500 |
| 2024/08/02 | 399 | 399 | 387 | 390 | 8,700 |
| 2024/08/01 | 406 | 406 | 400 | 400 | 4,900 |
| 2024/07/31 | 407 | 407 | 400 | 405 | 9,600 |
| 2024/07/30 | 403 | 406 | 400 | 404 | 4,800 |
| 2024/07/29 | 414 | 414 | 403 | 404 | 1,800 |
| 2024/07/26 | 403 | 409 | 402 | 404 | 2,500 |
| 2024/07/25 | 403 | 408 | 402 | 408 | 6,200 |
| 2024/07/24 | 407 | 415 | 407 | 408 | 4,400 |
| 2024/07/23 | 418 | 420 | 410 | 412 | 7,300 |
| 2024/07/22 | 430 | 430 | 413 | 418 | 5,100 |
| 2024/07/19 | 419 | 430 | 419 | 430 | 3,700 |
| 2024/07/18 | 418 | 425 | 416 | 421 | 3,700 |
| 2024/07/17 | 426 | 429 | 419 | 420 | 10,500 |
| 2024/07/16 | 420 | 435 | 419 | 428 | 16,500 |
| 2024/07/12 | 411 | 425 | 411 | 424 | 7,300 |
| 2024/07/11 | 418 | 426 | 412 | 412 | 13,400 |
| 2024/07/10 | 426 | 430 | 415 | 416 | 11,100 |
| 2024/07/09 | 425 | 488 | 419 | 430 | 65,200 |
| 2024/07/08 | 450 | 450 | 421 | 421 | 34,500 |
| 2024/07/05 | 461 | 461 | 450 | 453 | 7,300 |
| 2024/07/04 | 455 | 458 | 453 | 453 | 1,500 |
| 2024/07/03 | 460 | 462 | 455 | 455 | 8,700 |
| 2024/07/02 | 461 | 467 | 459 | 459 | 4,000 |
| 2024/07/01 | 461 | 464 | 461 | 461 | 2,600 |
| 2024/06/28 | 457 | 464 | 454 | 460 | 7,700 |
| 2024/06/27 | 461 | 462 | 457 | 457 | 3,300 |
| 2024/06/26 | 460 | 473 | 458 | 461 | 2,400 |
| 2024/06/25 | 461 | 463 | 455 | 460 | 10,200 |
| 2024/06/24 | 477 | 501 | 459 | 460 | 37,800 |
| 2024/06/21 | 462 | 462 | 462 | 462 | 200 |
| 2024/06/20 | 472 | 472 | 459 | 463 | 3,300 |
| 2024/06/19 | 462 | 470 | 459 | 470 | 2,800 |
| 2024/06/18 | 458 | 464 | 458 | 459 | 1,600 |
| 2024/06/17 | 462 | 463 | 457 | 457 | 4,300 |
| 2024/06/14 | 467 | 467 | 461 | 461 | 2,000 |
| 2024/06/13 | 465 | 473 | 465 | 468 | 1,900 |
| 2024/06/12 | 468 | 471 | 465 | 465 | 3,800 |
| 2024/06/11 | 478 | 478 | 468 | 471 | 3,200 |
| 2024/06/10 | 473 | 479 | 465 | 471 | 5,000 |
| 2024/06/07 | 475 | 478 | 464 | 473 | 9,500 |
| 2024/06/06 | 484 | 484 | 474 | 475 | 1,800 |
| 2024/06/05 | 486 | 486 | 474 | 480 | 3,500 |
| 2024/06/04 | 487 | 492 | 484 | 488 | 1,300 |
| 2024/06/03 | 490 | 490 | 484 | 490 | 1,700 |
| 2024/05/31 | 470 | 494 | 470 | 489 | 3,000 |
| 2024/05/30 | 484 | 484 | 470 | 473 | 4,700 |
| 2024/05/29 | 489 | 489 | 481 | 481 | 3,500 |
| 2024/05/28 | 496 | 496 | 490 | 490 | 2,200 |
| 2024/05/27 | 492 | 498 | 492 | 493 | 2,400 |
| 2024/05/24 | 492 | 496 | 490 | 492 | 2,200 |
| 2024/05/23 | 493 | 498 | 492 | 492 | 2,000 |
| 2024/05/22 | 502 | 506 | 496 | 496 | 2,200 |
| 2024/05/21 | 499 | 505 | 493 | 505 | 3,500 |
| 2024/05/20 | 498 | 510 | 492 | 499 | 4,300 |
| 2024/05/17 | 488 | 500 | 488 | 496 | 9,600 |
| 2024/05/16 | 494 | 499 | 490 | 494 | 5,100 |
| 2024/05/15 | 498 | 504 | 493 | 494 | 3,500 |
| 2024/05/14 | 532 | 532 | 501 | 506 | 15,500 |
| 2024/05/13 | 491 | 504 | 486 | 494 | 9,600 |
| 2024/05/10 | 490 | 492 | 490 | 492 | 3,300 |
| 2024/05/09 | 495 | 495 | 490 | 492 | 800 |
| 2024/05/08 | 490 | 500 | 490 | 498 | 5,900 |
| 2024/05/07 | 486 | 496 | 485 | 491 | 16,200 |
| 2024/05/02 | 486 | 503 | 486 | 494 | 5,400 |
| 2024/05/01 | 497 | 503 | 497 | 501 | 4,500 |
| 2024/04/30 | 500 | 508 | 498 | 500 | 4,800 |
| 2024/04/26 | 503 | 509 | 499 | 502 | 5,400 |
| 2024/04/25 | 506 | 511 | 501 | 504 | 8,200 |
| 2024/04/24 | 505 | 509 | 501 | 506 | 6,200 |
| 2024/04/23 | 502 | 508 | 496 | 504 | 3,800 |
| 2024/04/22 | 498 | 505 | 494 | 502 | 4,700 |
| 2024/04/19 | 506 | 506 | 485 | 491 | 15,600 |
| 2024/04/18 | 500 | 503 | 499 | 500 | 4,000 |
| 2024/04/17 | 502 | 503 | 499 | 500 | 8,400 |
| 2024/04/16 | 510 | 518 | 494 | 503 | 65,000 |
| 2024/04/15 | 522 | 592 | 522 | 589 | 75,000 |
| 2024/04/12 | 527 | 534 | 521 | 531 | 6,300 |
| 2024/04/11 | 523 | 528 | 521 | 527 | 5,100 |
| 2024/04/10 | 529 | 531 | 524 | 531 | 3,900 |
| 2024/04/09 | 531 | 531 | 522 | 530 | 3,400 |
| 2024/04/08 | 517 | 530 | 515 | 525 | 3,700 |
| 2024/04/05 | 520 | 523 | 512 | 517 | 5,300 |
| 2024/04/04 | 522 | 530 | 514 | 523 | 9,100 |
| 2024/04/03 | 527 | 536 | 520 | 532 | 4,800 |
| 2024/04/02 | 525 | 528 | 520 | 527 | 3,800 |
| 2024/04/01 | 536 | 537 | 526 | 532 | 5,700 |
| 2024/03/29 | 530 | 544 | 523 | 530 | 6,600 |
| 2024/03/28 | 540 | 540 | 522 | 532 | 6,200 |
| 2024/03/27 | 528 | 535 | 524 | 532 | 9,100 |
| 2024/03/26 | 527 | 527 | 516 | 527 | 8,500 |
| 2024/03/25 | 514 | 522 | 509 | 522 | 6,800 |
| 2024/03/22 | 515 | 519 | 504 | 519 | 3,900 |
| 2024/03/21 | 512 | 520 | 499 | 515 | 7,400 |
| 2024/03/19 | 504 | 510 | 497 | 510 | 5,200 |
| 2024/03/18 | 505 | 510 | 490 | 501 | 10,600 |
| 2024/03/15 | 507 | 512 | 505 | 508 | 4,100 |
| 2024/03/14 | 506 | 515 | 501 | 507 | 5,500 |
| 2024/03/13 | 508 | 517 | 493 | 511 | 13,000 |
| 2024/03/12 | 495 | 504 | 492 | 500 | 8,500 |
| 2024/03/11 | 520 | 520 | 494 | 499 | 19,400 |
| 2024/03/08 | 513 | 527 | 511 | 512 | 10,900 |
| 2024/03/07 | 516 | 520 | 509 | 513 | 6,800 |
| 2024/03/06 | 500 | 519 | 500 | 513 | 21,400 |
| 2024/03/05 | 527 | 527 | 513 | 519 | 12,400 |
| 2024/03/04 | 534 | 534 | 523 | 527 | 13,600 |
| 2024/03/01 | 537 | 540 | 534 | 535 | 10,700 |
| 2024/02/29 | 542 | 545 | 538 | 545 | 5,500 |
| 2024/02/28 | 539 | 542 | 535 | 540 | 9,400 |
| 2024/02/27 | 548 | 553 | 536 | 540 | 8,800 |
| 2024/02/26 | 532 | 548 | 526 | 543 | 22,300 |
| 2024/02/22 | 554 | 554 | 532 | 539 | 18,500 |
| 2024/02/21 | 543 | 553 | 537 | 543 | 14,700 |
| 2024/02/20 | 552 | 552 | 536 | 543 | 18,400 |
| 2024/02/19 | 524 | 552 | 517 | 545 | 26,000 |
| 2024/02/16 | 500 | 515 | 497 | 514 | 15,300 |
| 2024/02/15 | 514 | 518 | 492 | 500 | 42,800 |
| 2024/02/14 | 531 | 535 | 511 | 517 | 24,700 |
| 2024/02/13 | 537 | 541 | 532 | 535 | 14,200 |
| 2024/02/09 | 541 | 544 | 538 | 539 | 8,800 |
| 2024/02/08 | 540 | 549 | 532 | 541 | 15,200 |
| 2024/02/07 | 540 | 540 | 531 | 540 | 9,700 |
| 2024/02/06 | 535 | 550 | 535 | 539 | 21,700 |
| 2024/02/05 | 547 | 547 | 530 | 535 | 9,600 |
| 2024/02/02 | 534 | 543 | 532 | 538 | 9,000 |
| 2024/02/01 | 536 | 539 | 528 | 536 | 25,900 |
| 2024/01/31 | 537 | 537 | 528 | 532 | 15,800 |
| 2024/01/30 | 541 | 541 | 530 | 536 | 15,200 |
| 2024/01/29 | 547 | 547 | 536 | 539 | 15,900 |
| 2024/01/26 | 546 | 556 | 545 | 547 | 16,000 |
| 2024/01/25 | 542 | 549 | 535 | 549 | 13,100 |
| 2024/01/24 | 541 | 550 | 539 | 543 | 10,000 |
| 2024/01/23 | 546 | 553 | 539 | 543 | 25,600 |
| 2024/01/22 | 539 | 557 | 533 | 544 | 20,000 |
| 2024/01/19 | 552 | 552 | 540 | 543 | 26,100 |
| 2024/01/18 | 559 | 562 | 535 | 552 | 35,400 |
| 2024/01/17 | 559 | 596 | 550 | 558 | 90,500 |
| 2024/01/16 | 610 | 622 | 559 | 559 | 200,100 |
| 2024/01/15 | 631 | 698 | 631 | 655 | 336,300 |
| 2024/01/12 | 579 | 671 | 575 | 628 | 694,600 |
| 2024/01/11 | 556 | 586 | 552 | 575 | 67,500 |
| 2024/01/10 | 585 | 587 | 548 | 552 | 96,400 |
| 2024/01/09 | 530 | 565 | 526 | 537 | 60,500 |
| 2024/01/05 | 550 | 554 | 524 | 524 | 29,200 |
| 2024/01/04 | 560 | 575 | 533 | 540 | 95,800 |