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

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
2026/02/24 716 717 703 704 204,500
2026/02/20 725 736 721 721 154,900
2026/02/19 749 749 726 737 203,500
2026/02/18 747 749 731 743 192,200
2026/02/17 764 767 748 748 170,800
2026/02/16 788 794 748 768 346,500
2026/02/13 757 757 728 728 299,100
2026/02/12 755 757 742 745 112,400
2026/02/10 745 763 745 753 140,700
2026/02/09 760 767 742 745 108,900
2026/02/06 746 754 736 751 89,600
2026/02/05 732 757 730 754 156,000
2026/02/04 730 733 723 726 53,800
2026/02/03 734 736 728 730 68,000
2026/02/02 740 740 726 729 145,400
2026/01/30 726 742 722 739 75,500
2026/01/29 724 732 715 726 84,900
2026/01/28 728 734 721 724 86,100
2026/01/27 743 744 727 732 137,700
2026/01/26 767 767 737 747 244,300
2026/01/23 763 778 762 768 109,000
2026/01/22 756 768 756 763 93,500
2026/01/21 757 758 746 756 82,800
2026/01/20 767 778 760 766 71,700
2026/01/19 766 769 751 766 88,100
2026/01/16 773 775 756 766 89,200
2026/01/15 758 773 758 773 118,300
2026/01/14 776 781 759 759 96,900
2026/01/13 803 806 771 779 136,300
2026/01/09 782 802 782 794 183,200
2026/01/08 770 781 769 778 93,500
2026/01/07 760 775 753 770 115,500
2026/01/06 755 767 755 762 98,100
2026/01/05 759 763 747 755 138,400
2025/12/30 756 764 751 759 75,900
2025/12/29 758 761 748 760 99,600
2025/12/26 755 756 744 750 130,900
2025/12/25 739 754 739 749 162,400
2025/12/24 748 752 740 744 114,300
2025/12/23 740 755 740 751 185,200
2025/12/22 743 744 722 740 148,400
2025/12/19 745 748 738 738 130,200
2025/12/18 723 749 720 740 147,700
2025/12/17 719 726 717 726 104,000
2025/12/16 731 736 718 719 121,400
2025/12/15 726 746 726 739 129,100
2025/12/12 722 734 722 724 121,200
2025/12/11 735 735 709 718 189,300
2025/12/10 728 737 724 732 108,200
2025/12/09 749 758 729 730 112,700
2025/12/08 725 752 725 748 129,300
2025/12/05 736 743 730 730 70,300
2025/12/04 725 746 724 742 169,400
2025/12/03 734 737 723 728 170,200
2025/12/02 755 755 730 734 219,800
2025/12/01 752 760 743 760 166,500
2025/11/28 746 759 743 750 147,000
2025/11/27 753 757 741 747 206,900
2025/11/26 738 755 734 753 233,600
2025/11/25 761 761 734 734 169,400
2025/11/21 739 765 733 761 224,600
2025/11/20 758 764 742 743 172,800
2025/11/19 770 772 744 750 301,500
2025/11/18 770 781 770 771 84,100
2025/11/17 767 782 752 775 474,200
2025/11/14 843 849 834 842 126,200
2025/11/13 849 849 839 843 82,700
2025/11/12 827 843 825 842 148,400
2025/11/11 841 843 821 828 143,900
2025/11/10 850 856 842 842 130,600
2025/11/07 847 851 842 843 64,300
2025/11/06 862 862 845 847 93,700
2025/11/05 870 870 842 852 128,900
2025/11/04 869 876 862 870 68,100
2025/10/31 872 882 864 869 63,100
2025/10/30 875 883 870 872 94,200
2025/10/29 888 890 875 877 94,900
2025/10/28 912 913 888 888 128,200
2025/10/27 909 927 904 924 98,600
2025/10/24 908 919 896 899 70,400
2025/10/23 905 909 897 902 63,400
2025/10/22 916 920 905 905 53,800
2025/10/21 909 923 902 915 129,900
2025/10/20 914 920 905 914 62,600
2025/10/17 911 918 899 899 49,100
2025/10/16 918 924 909 918 81,200
2025/10/15 895 919 893 919 131,600
2025/10/14 899 907 882 882 118,700
2025/10/10 914 923 905 907 77,000
2025/10/09 929 934 913 929 120,200
2025/10/08 943 953 930 930 72,000
2025/10/07 955 962 935 949 79,700
2025/10/06 942 952 929 951 116,200
2025/10/03 929 949 924 927 81,700
2025/10/02 932 947 932 932 86,700
2025/10/01 973 975 928 935 231,700
2025/09/30 975 985 971 980 66,500
2025/09/29 1,001 1,001 969 981 133,500
2025/09/26 981 993 980 991 116,800
2025/09/25 983 985 971 983 93,200
2025/09/24 990 990 971 977 85,000
2025/09/22 981 996 975 985 131,000
2025/09/19 984 990 971 990 191,000
2025/09/18 975 985 970 980 93,000
2025/09/17 975 981 964 971 83,000
2025/09/16 968 986 968 977 100,800
2025/09/12 973 986 968 979 133,700
2025/09/11 983 983 961 967 126,000
2025/09/10 993 993 980 986 95,700
2025/09/09 999 1,001 984 985 113,200
2025/09/08 999 1,006 985 999 193,900
2025/09/05 1,000 1,009 984 984 158,600
2025/09/04 985 1,000 979 999 113,000
2025/09/03 980 999 980 990 127,600
2025/09/02 985 992 979 980 74,700
2025/09/01 995 999 980 983 112,900
2025/08/29 1,000 1,012 994 998 91,000
2025/08/28 1,004 1,028 999 1,003 122,200
2025/08/27 1,004 1,022 996 1,003 137,900
2025/08/26 1,060 1,063 1,007 1,008 207,400
2025/08/25 999 1,041 992 1,039 379,900
2025/08/22 946 1,027 944 1,015 1,059,400
2025/08/21 1,027 1,074 1,021 1,042 280,700
2025/08/20 1,031 1,044 1,019 1,033 354,800
2025/08/19 977 1,010 977 1,007 135,900
2025/08/18 993 1,004 974 974 211,700
2025/08/15 971 998 952 968 217,400
2025/08/14 960 969 953 960 120,800
2025/08/13 956 962 941 953 112,300
2025/08/12 953 956 940 947 83,300
2025/08/08 950 955 943 947 100,400
2025/08/07 948 966 942 950 106,600
2025/08/06 954 959 948 953 90,400
2025/08/05 931 955 930 949 94,300
2025/08/04 921 937 915 937 71,400
2025/08/01 922 943 922 936 154,700
2025/07/31 923 926 911 922 123,300
2025/07/30 909 922 900 919 115,200
2025/07/29 920 923 910 914 94,200
2025/07/28 917 932 912 925 141,200
2025/07/25 932 932 905 915 173,400
2025/07/24 938 945 930 937 108,100
2025/07/23 921 932 915 930 133,500
2025/07/22 922 925 899 906 144,300
2025/07/18 973 977 921 922 180,500
2025/07/17 935 962 932 958 115,700
2025/07/16 950 958 931 939 147,500
2025/07/15 970 975 951 951 135,700
2025/07/14 990 995 963 972 129,000
2025/07/11 946 997 941 989 241,500
2025/07/10 949 956 941 949 153,500
2025/07/09 916 944 912 944 142,500
2025/07/08 908 914 898 909 118,100
2025/07/07 897 924 889 909 178,900
2025/07/04 903 917 891 900 253,300
2025/07/03 861 903 861 902 351,000
2025/07/02 886 936 859 864 1,908,900
2025/07/01 863 863 833 835 173,400
2025/06/30 878 880 865 869 95,600
2025/06/27 872 879 866 873 98,400
2025/06/26 891 894 868 873 71,700
2025/06/25 882 889 864 889 97,200
2025/06/24 881 893 864 876 84,900
2025/06/23 877 877 848 866 132,300
2025/06/20 909 915 888 888 149,000
2025/06/19 900 908 896 902 47,200
2025/06/18 880 909 880 899 91,200
2025/06/17 886 887 876 881 53,700
2025/06/16 880 882 876 881 50,500
2025/06/13 899 906 871 880 123,700
2025/06/12 907 914 895 895 63,700
2025/06/11 912 914 904 904 44,900
2025/06/10 915 919 903 907 43,400
2025/06/09 909 923 909 915 83,000
2025/06/06 905 913 895 896 58,500
2025/06/05 897 912 889 905 90,500
2025/06/04 900 906 890 890 77,800
2025/06/03 901 910 896 897 94,000
2025/06/02 924 929 908 909 76,400
2025/05/30 930 941 927 934 44,600
2025/05/29 948 948 933 933 59,500
2025/05/28 950 955 940 940 48,300
2025/05/27 935 950 935 940 38,600
2025/05/26 939 951 935 938 69,900
2025/05/23 944 949 929 933 60,200
2025/05/22 921 943 918 934 53,200
2025/05/21 940 952 930 936 89,200
2025/05/20 947 957 938 942 64,400
2025/05/19 956 963 935 945 98,800
2025/05/16 962 982 937 960 135,500
2025/05/15 961 981 949 951 102,100
2025/05/14 970 976 960 976 55,400
2025/05/13 975 993 973 973 70,800
2025/05/12 970 980 960 973 70,900
2025/05/09 974 984 960 971 89,700
2025/05/08 959 966 940 961 63,500
2025/05/07 956 966 950 954 57,300
2025/05/02 948 954 932 954 79,300
2025/05/01 943 947 932 941 47,500
2025/04/30 940 943 925 943 63,500

このページの先頭へ