エアトリ(6191)の株価時系列情報
エアトリ(6191)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,372 | 1,385 | 1,356 | 1,361 | 125,400 |
| 2024/07/25 | 1,342 | 1,394 | 1,339 | 1,374 | 149,100 |
| 2024/07/24 | 1,390 | 1,394 | 1,363 | 1,367 | 89,200 |
| 2024/07/23 | 1,370 | 1,385 | 1,365 | 1,383 | 78,500 |
| 2024/07/22 | 1,377 | 1,393 | 1,356 | 1,366 | 101,900 |
| 2024/07/19 | 1,389 | 1,399 | 1,361 | 1,370 | 155,900 |
| 2024/07/18 | 1,435 | 1,450 | 1,407 | 1,407 | 227,700 |
| 2024/07/17 | 1,367 | 1,392 | 1,357 | 1,392 | 119,400 |
| 2024/07/16 | 1,371 | 1,378 | 1,342 | 1,342 | 131,100 |
| 2024/07/12 | 1,330 | 1,379 | 1,321 | 1,368 | 207,200 |
| 2024/07/11 | 1,297 | 1,325 | 1,294 | 1,324 | 109,700 |
| 2024/07/10 | 1,295 | 1,305 | 1,280 | 1,294 | 123,100 |
| 2024/07/09 | 1,319 | 1,325 | 1,299 | 1,301 | 158,200 |
| 2024/07/08 | 1,350 | 1,351 | 1,315 | 1,319 | 127,700 |
| 2024/07/05 | 1,331 | 1,353 | 1,331 | 1,334 | 91,200 |
| 2024/07/04 | 1,377 | 1,380 | 1,333 | 1,339 | 129,600 |
| 2024/07/03 | 1,362 | 1,370 | 1,341 | 1,366 | 136,400 |
| 2024/07/02 | 1,360 | 1,388 | 1,360 | 1,360 | 91,000 |
| 2024/07/01 | 1,383 | 1,391 | 1,356 | 1,357 | 147,300 |
| 2024/06/28 | 1,401 | 1,407 | 1,382 | 1,384 | 125,100 |
| 2024/06/27 | 1,382 | 1,411 | 1,382 | 1,401 | 101,900 |
| 2024/06/26 | 1,400 | 1,410 | 1,386 | 1,397 | 106,600 |
| 2024/06/25 | 1,400 | 1,421 | 1,394 | 1,409 | 130,300 |
| 2024/06/24 | 1,392 | 1,397 | 1,375 | 1,386 | 106,600 |
| 2024/06/21 | 1,385 | 1,418 | 1,385 | 1,388 | 158,400 |
| 2024/06/20 | 1,369 | 1,382 | 1,357 | 1,375 | 100,800 |
| 2024/06/19 | 1,356 | 1,380 | 1,341 | 1,369 | 115,900 |
| 2024/06/18 | 1,355 | 1,362 | 1,342 | 1,353 | 106,500 |
| 2024/06/17 | 1,388 | 1,398 | 1,328 | 1,337 | 270,200 |
| 2024/06/14 | 1,340 | 1,412 | 1,335 | 1,388 | 246,700 |
| 2024/06/13 | 1,343 | 1,364 | 1,325 | 1,354 | 168,700 |
| 2024/06/12 | 1,341 | 1,362 | 1,322 | 1,329 | 152,900 |
| 2024/06/11 | 1,315 | 1,349 | 1,315 | 1,335 | 165,600 |
| 2024/06/10 | 1,274 | 1,328 | 1,270 | 1,321 | 156,800 |
| 2024/06/07 | 1,261 | 1,292 | 1,259 | 1,272 | 90,700 |
| 2024/06/06 | 1,316 | 1,316 | 1,276 | 1,278 | 81,900 |
| 2024/06/05 | 1,310 | 1,332 | 1,299 | 1,305 | 187,100 |
| 2024/06/04 | 1,296 | 1,308 | 1,286 | 1,299 | 123,300 |
| 2024/06/03 | 1,285 | 1,308 | 1,273 | 1,296 | 171,400 |
| 2024/05/31 | 1,269 | 1,290 | 1,250 | 1,279 | 633,900 |
| 2024/05/30 | 1,224 | 1,276 | 1,222 | 1,264 | 175,200 |
| 2024/05/29 | 1,293 | 1,303 | 1,250 | 1,253 | 149,000 |
| 2024/05/28 | 1,281 | 1,311 | 1,281 | 1,304 | 126,500 |
| 2024/05/27 | 1,241 | 1,281 | 1,235 | 1,281 | 253,700 |
| 2024/05/24 | 1,250 | 1,273 | 1,244 | 1,259 | 213,800 |
| 2024/05/23 | 1,275 | 1,287 | 1,261 | 1,275 | 236,300 |
| 2024/05/22 | 1,305 | 1,323 | 1,288 | 1,289 | 315,200 |
| 2024/05/21 | 1,356 | 1,361 | 1,301 | 1,302 | 408,600 |
| 2024/05/20 | 1,355 | 1,383 | 1,343 | 1,374 | 179,800 |
| 2024/05/17 | 1,345 | 1,381 | 1,331 | 1,375 | 154,500 |
| 2024/05/16 | 1,448 | 1,495 | 1,353 | 1,366 | 434,800 |
| 2024/05/15 | 1,451 | 1,451 | 1,390 | 1,393 | 235,500 |
| 2024/05/14 | 1,410 | 1,469 | 1,406 | 1,449 | 223,300 |
| 2024/05/13 | 1,374 | 1,410 | 1,365 | 1,397 | 144,300 |
| 2024/05/10 | 1,400 | 1,406 | 1,383 | 1,383 | 163,400 |
| 2024/05/09 | 1,412 | 1,415 | 1,390 | 1,396 | 136,100 |
| 2024/05/08 | 1,431 | 1,446 | 1,410 | 1,411 | 140,400 |
| 2024/05/07 | 1,438 | 1,486 | 1,431 | 1,446 | 201,700 |
| 2024/05/02 | 1,440 | 1,458 | 1,413 | 1,428 | 136,600 |
| 2024/05/01 | 1,425 | 1,454 | 1,415 | 1,428 | 105,800 |
| 2024/04/30 | 1,436 | 1,436 | 1,412 | 1,425 | 156,900 |
| 2024/04/26 | 1,416 | 1,433 | 1,402 | 1,429 | 116,700 |
| 2024/04/25 | 1,450 | 1,464 | 1,418 | 1,418 | 111,400 |
| 2024/04/24 | 1,475 | 1,482 | 1,452 | 1,452 | 108,100 |
| 2024/04/23 | 1,460 | 1,490 | 1,456 | 1,461 | 135,600 |
| 2024/04/22 | 1,434 | 1,460 | 1,416 | 1,460 | 199,600 |
| 2024/04/19 | 1,480 | 1,483 | 1,405 | 1,405 | 332,200 |
| 2024/04/18 | 1,420 | 1,504 | 1,420 | 1,494 | 228,500 |
| 2024/04/17 | 1,443 | 1,447 | 1,415 | 1,416 | 163,800 |
| 2024/04/16 | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 |
| 2024/04/15 | 1,448 | 1,457 | 1,427 | 1,450 | 140,000 |
| 2024/04/12 | 1,453 | 1,478 | 1,432 | 1,453 | 219,800 |
| 2024/04/11 | 1,466 | 1,482 | 1,454 | 1,454 | 164,800 |
| 2024/04/10 | 1,515 | 1,529 | 1,489 | 1,490 | 131,300 |
| 2024/04/09 | 1,515 | 1,522 | 1,487 | 1,498 | 154,600 |
| 2024/04/08 | 1,525 | 1,535 | 1,505 | 1,515 | 172,100 |
| 2024/04/05 | 1,488 | 1,532 | 1,480 | 1,507 | 227,100 |
| 2024/04/04 | 1,505 | 1,521 | 1,473 | 1,505 | 215,900 |
| 2024/04/03 | 1,475 | 1,530 | 1,457 | 1,489 | 283,500 |
| 2024/04/02 | 1,524 | 1,525 | 1,487 | 1,506 | 423,900 |
| 2024/04/01 | 1,633 | 1,633 | 1,553 | 1,564 | 347,500 |
| 2024/03/29 | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 |
| 2024/03/28 | 1,663 | 1,686 | 1,618 | 1,629 | 328,000 |
| 2024/03/27 | 1,666 | 1,724 | 1,647 | 1,676 | 610,100 |
| 2024/03/26 | 1,690 | 1,696 | 1,632 | 1,636 | 389,500 |
| 2024/03/25 | 1,683 | 1,728 | 1,667 | 1,698 | 579,500 |
| 2024/03/22 | 1,590 | 1,633 | 1,571 | 1,633 | 406,600 |
| 2024/03/21 | 1,610 | 1,620 | 1,576 | 1,591 | 401,900 |
| 2024/03/19 | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 |
| 2024/03/18 | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 |
| 2024/03/15 | 1,442 | 1,453 | 1,428 | 1,453 | 190,300 |
| 2024/03/14 | 1,424 | 1,467 | 1,412 | 1,466 | 207,700 |
| 2024/03/13 | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 |
| 2024/03/12 | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 |
| 2024/03/11 | 1,489 | 1,516 | 1,466 | 1,475 | 381,100 |
| 2024/03/08 | 1,458 | 1,510 | 1,432 | 1,489 | 517,400 |
| 2024/03/07 | 1,412 | 1,456 | 1,408 | 1,452 | 423,600 |
| 2024/03/06 | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 |
| 2024/03/05 | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 |
| 2024/03/04 | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 |
| 2024/03/01 | 1,538 | 1,538 | 1,476 | 1,480 | 517,400 |
| 2024/02/29 | 1,549 | 1,556 | 1,515 | 1,523 | 291,200 |
| 2024/02/28 | 1,530 | 1,572 | 1,512 | 1,556 | 336,200 |
| 2024/02/27 | 1,538 | 1,540 | 1,518 | 1,530 | 325,000 |
| 2024/02/26 | 1,570 | 1,584 | 1,546 | 1,551 | 372,000 |
| 2024/02/22 | 1,613 | 1,616 | 1,585 | 1,586 | 216,600 |
| 2024/02/21 | 1,600 | 1,611 | 1,587 | 1,593 | 223,600 |
| 2024/02/20 | 1,644 | 1,644 | 1,597 | 1,608 | 331,400 |
| 2024/02/19 | 1,673 | 1,677 | 1,626 | 1,645 | 270,400 |
| 2024/02/16 | 1,624 | 1,685 | 1,574 | 1,673 | 540,800 |
| 2024/02/15 | 1,600 | 1,740 | 1,588 | 1,617 | 1,045,300 |
| 2024/02/14 | 1,753 | 1,755 | 1,673 | 1,679 | 687,300 |
| 2024/02/13 | 1,844 | 1,844 | 1,782 | 1,787 | 425,300 |
| 2024/02/09 | 1,812 | 1,852 | 1,809 | 1,835 | 196,300 |
| 2024/02/08 | 1,828 | 1,836 | 1,798 | 1,825 | 173,300 |
| 2024/02/07 | 1,847 | 1,849 | 1,802 | 1,819 | 173,500 |
| 2024/02/06 | 1,850 | 1,852 | 1,825 | 1,831 | 203,300 |
| 2024/02/05 | 1,825 | 1,872 | 1,810 | 1,862 | 335,400 |
| 2024/02/02 | 1,799 | 1,828 | 1,782 | 1,825 | 212,900 |
| 2024/02/01 | 1,807 | 1,818 | 1,778 | 1,798 | 277,300 |
| 2024/01/31 | 1,828 | 1,833 | 1,798 | 1,824 | 159,700 |
| 2024/01/30 | 1,840 | 1,873 | 1,825 | 1,828 | 271,800 |
| 2024/01/29 | 1,816 | 1,837 | 1,793 | 1,820 | 167,200 |
| 2024/01/26 | 1,822 | 1,855 | 1,804 | 1,805 | 223,600 |
| 2024/01/25 | 1,808 | 1,869 | 1,802 | 1,833 | 253,100 |
| 2024/01/24 | 1,820 | 1,827 | 1,794 | 1,808 | 157,900 |
| 2024/01/23 | 1,848 | 1,848 | 1,813 | 1,813 | 201,600 |
| 2024/01/22 | 1,787 | 1,848 | 1,764 | 1,843 | 282,000 |
| 2024/01/19 | 1,837 | 1,840 | 1,780 | 1,781 | 255,300 |
| 2024/01/18 | 1,810 | 1,834 | 1,791 | 1,828 | 223,400 |
| 2024/01/17 | 1,827 | 1,836 | 1,797 | 1,812 | 325,500 |
| 2024/01/16 | 1,845 | 1,906 | 1,843 | 1,850 | 393,500 |
| 2024/01/15 | 1,891 | 1,891 | 1,835 | 1,838 | 327,100 |
| 2024/01/12 | 1,847 | 1,891 | 1,831 | 1,883 | 405,600 |
| 2024/01/11 | 1,854 | 1,856 | 1,817 | 1,852 | 285,000 |
| 2024/01/10 | 1,854 | 1,854 | 1,805 | 1,838 | 428,600 |
| 2024/01/09 | 1,723 | 1,861 | 1,723 | 1,855 | 744,800 |
| 2024/01/05 | 1,790 | 1,791 | 1,720 | 1,725 | 816,400 |
| 2024/01/04 | 1,795 | 1,853 | 1,780 | 1,844 | 429,300 |
| 2023/12/29 | 1,851 | 1,879 | 1,831 | 1,852 | 489,700 |
| 2023/12/28 | 1,777 | 1,845 | 1,751 | 1,845 | 456,300 |
| 2023/12/27 | 1,750 | 1,771 | 1,727 | 1,767 | 437,400 |
| 2023/12/26 | 1,739 | 1,790 | 1,736 | 1,767 | 347,500 |
| 2023/12/25 | 1,783 | 1,802 | 1,744 | 1,749 | 288,000 |
| 2023/12/22 | 1,785 | 1,818 | 1,778 | 1,789 | 270,900 |
| 2023/12/21 | 1,765 | 1,800 | 1,761 | 1,773 | 254,100 |
| 2023/12/20 | 1,844 | 1,844 | 1,783 | 1,783 | 531,700 |
| 2023/12/19 | 1,780 | 1,845 | 1,754 | 1,845 | 661,300 |
| 2023/12/18 | 1,770 | 1,814 | 1,751 | 1,794 | 574,400 |
| 2023/12/15 | 1,716 | 1,794 | 1,715 | 1,774 | 873,000 |
| 2023/12/14 | 1,680 | 1,703 | 1,646 | 1,690 | 781,000 |
| 2023/12/13 | 1,569 | 1,614 | 1,567 | 1,608 | 344,000 |
| 2023/12/12 | 1,643 | 1,646 | 1,560 | 1,562 | 413,900 |
| 2023/12/11 | 1,603 | 1,671 | 1,600 | 1,630 | 654,500 |
| 2023/12/08 | 1,538 | 1,647 | 1,538 | 1,636 | 1,095,800 |
| 2023/12/07 | 1,570 | 1,570 | 1,514 | 1,529 | 437,600 |
| 2023/12/06 | 1,533 | 1,577 | 1,505 | 1,577 | 643,000 |
| 2023/12/05 | 1,571 | 1,595 | 1,525 | 1,525 | 360,000 |
| 2023/12/04 | 1,525 | 1,592 | 1,508 | 1,584 | 522,200 |
| 2023/12/01 | 1,562 | 1,571 | 1,513 | 1,513 | 529,300 |
| 2023/11/30 | 1,574 | 1,589 | 1,558 | 1,571 | 314,400 |
| 2023/11/29 | 1,578 | 1,637 | 1,573 | 1,575 | 545,200 |
| 2023/11/28 | 1,677 | 1,687 | 1,602 | 1,605 | 564,800 |
| 2023/11/27 | 1,666 | 1,693 | 1,647 | 1,677 | 265,700 |
| 2023/11/24 | 1,720 | 1,735 | 1,680 | 1,680 | 511,500 |
| 2023/11/22 | 1,762 | 1,793 | 1,705 | 1,720 | 1,090,800 |
| 2023/11/21 | 1,852 | 1,853 | 1,794 | 1,842 | 372,500 |
| 2023/11/20 | 1,779 | 1,848 | 1,772 | 1,819 | 330,200 |
| 2023/11/17 | 1,760 | 1,783 | 1,720 | 1,783 | 365,500 |
| 2023/11/16 | 1,743 | 1,791 | 1,719 | 1,777 | 469,300 |
| 2023/11/15 | 1,721 | 1,863 | 1,709 | 1,743 | 1,266,800 |
| 2023/11/14 | 1,887 | 1,900 | 1,800 | 1,811 | 708,900 |
| 2023/11/13 | 1,891 | 1,905 | 1,878 | 1,896 | 267,400 |
| 2023/11/10 | 1,861 | 1,892 | 1,838 | 1,891 | 186,900 |
| 2023/11/09 | 1,870 | 1,899 | 1,852 | 1,898 | 162,500 |
| 2023/11/08 | 1,891 | 1,921 | 1,867 | 1,878 | 292,300 |
| 2023/11/07 | 1,886 | 1,897 | 1,860 | 1,879 | 231,500 |
| 2023/11/06 | 1,929 | 1,929 | 1,885 | 1,912 | 336,500 |
| 2023/11/02 | 1,801 | 1,867 | 1,801 | 1,862 | 343,100 |
| 2023/11/01 | 1,830 | 1,831 | 1,760 | 1,806 | 281,200 |
| 2023/10/31 | 1,757 | 1,807 | 1,731 | 1,797 | 226,200 |
| 2023/10/30 | 1,774 | 1,789 | 1,763 | 1,776 | 186,500 |
| 2023/10/27 | 1,769 | 1,783 | 1,721 | 1,774 | 246,800 |
| 2023/10/26 | 1,750 | 1,788 | 1,742 | 1,772 | 310,900 |
| 2023/10/25 | 1,799 | 1,845 | 1,777 | 1,792 | 541,100 |
| 2023/10/24 | 1,736 | 1,818 | 1,699 | 1,807 | 801,700 |
| 2023/10/23 | 1,687 | 1,700 | 1,656 | 1,656 | 448,800 |
| 2023/10/20 | 1,720 | 1,731 | 1,686 | 1,717 | 350,100 |
| 2023/10/19 | 1,738 | 1,764 | 1,716 | 1,732 | 269,000 |
| 2023/10/18 | 1,786 | 1,796 | 1,745 | 1,795 | 233,100 |
| 2023/10/17 | 1,787 | 1,800 | 1,767 | 1,776 | 286,700 |
| 2023/10/16 | 1,770 | 1,775 | 1,722 | 1,730 | 416,300 |
| 2023/10/13 | 1,880 | 1,880 | 1,802 | 1,804 | 298,800 |
| 2023/10/12 | 1,879 | 1,898 | 1,848 | 1,898 | 226,400 |
| 2023/10/11 | 1,895 | 1,934 | 1,886 | 1,886 | 187,800 |
| 2023/10/10 | 1,889 | 1,895 | 1,859 | 1,891 | 280,000 |
| 2023/10/06 | 1,908 | 1,934 | 1,880 | 1,901 | 284,700 |
| 2023/10/05 | 1,904 | 1,927 | 1,878 | 1,889 | 361,100 |
| 2023/10/04 | 1,948 | 1,950 | 1,875 | 1,899 | 503,500 |
| 2023/10/03 | 2,032 | 2,066 | 1,987 | 1,988 | 298,400 |