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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 942 | 959 | 940 | 944 | 267,300 |
| 2025/04/25 | 926 | 943 | 923 | 927 | 111,700 |
| 2025/04/24 | 926 | 931 | 916 | 921 | 63,500 |
| 2025/04/23 | 931 | 931 | 914 | 921 | 64,300 |
| 2025/04/22 | 907 | 922 | 906 | 914 | 53,700 |
| 2025/04/21 | 909 | 922 | 899 | 905 | 79,400 |
| 2025/04/18 | 897 | 920 | 895 | 916 | 82,800 |
| 2025/04/17 | 896 | 901 | 885 | 894 | 75,400 |
| 2025/04/16 | 897 | 897 | 872 | 881 | 88,500 |
| 2025/04/15 | 895 | 902 | 888 | 892 | 70,500 |
| 2025/04/14 | 890 | 911 | 888 | 888 | 100,200 |
| 2025/04/11 | 850 | 889 | 838 | 885 | 140,100 |
| 2025/04/10 | 900 | 900 | 863 | 876 | 172,100 |
| 2025/04/09 | 835 | 840 | 792 | 810 | 220,900 |
| 2025/04/08 | 808 | 863 | 807 | 850 | 180,400 |
| 2025/04/07 | 791 | 804 | 753 | 765 | 324,900 |
| 2025/04/04 | 922 | 930 | 861 | 881 | 286,600 |
| 2025/04/03 | 918 | 943 | 915 | 932 | 174,100 |
| 2025/04/02 | 999 | 999 | 953 | 955 | 193,800 |
| 2025/04/01 | 971 | 1,008 | 968 | 987 | 230,900 |
| 2025/03/31 | 1,006 | 1,009 | 976 | 976 | 282,700 |
| 2025/03/28 | 1,026 | 1,054 | 1,022 | 1,024 | 258,300 |
| 2025/03/27 | 1,047 | 1,070 | 1,043 | 1,056 | 531,800 |
| 2025/03/26 | 1,040 | 1,065 | 1,039 | 1,057 | 225,200 |
| 2025/03/25 | 1,035 | 1,040 | 1,020 | 1,038 | 140,000 |
| 2025/03/24 | 1,038 | 1,038 | 1,013 | 1,023 | 176,700 |
| 2025/03/21 | 1,034 | 1,049 | 1,030 | 1,030 | 92,700 |
| 2025/03/19 | 1,040 | 1,054 | 1,033 | 1,033 | 103,100 |
| 2025/03/18 | 1,040 | 1,053 | 1,030 | 1,040 | 112,600 |
| 2025/03/17 | 1,022 | 1,045 | 1,017 | 1,044 | 187,900 |
| 2025/03/14 | 999 | 1,014 | 999 | 1,012 | 167,700 |
| 2025/03/13 | 1,016 | 1,020 | 1,004 | 1,005 | 171,200 |
| 2025/03/12 | 1,003 | 1,028 | 1,003 | 1,018 | 133,300 |
| 2025/03/11 | 1,012 | 1,020 | 996 | 1,010 | 253,000 |
| 2025/03/10 | 1,015 | 1,042 | 1,010 | 1,030 | 207,100 |
| 2025/03/07 | 1,020 | 1,024 | 1,007 | 1,008 | 124,600 |
| 2025/03/06 | 1,025 | 1,041 | 1,024 | 1,030 | 107,600 |
| 2025/03/05 | 1,020 | 1,037 | 1,011 | 1,027 | 152,400 |
| 2025/03/04 | 1,009 | 1,025 | 991 | 1,023 | 257,400 |
| 2025/03/03 | 1,028 | 1,029 | 1,009 | 1,015 | 151,400 |
| 2025/02/28 | 1,030 | 1,040 | 996 | 1,007 | 225,600 |
| 2025/02/27 | 1,052 | 1,055 | 1,033 | 1,037 | 146,100 |
| 2025/02/26 | 1,060 | 1,066 | 1,044 | 1,052 | 215,400 |
| 2025/02/25 | 1,085 | 1,092 | 1,065 | 1,074 | 204,600 |
| 2025/02/21 | 1,147 | 1,163 | 1,090 | 1,098 | 220,900 |
| 2025/02/20 | 1,131 | 1,178 | 1,131 | 1,152 | 213,200 |
| 2025/02/19 | 1,146 | 1,158 | 1,126 | 1,147 | 203,800 |
| 2025/02/18 | 1,157 | 1,189 | 1,149 | 1,170 | 196,200 |
| 2025/02/17 | 1,174 | 1,199 | 1,145 | 1,157 | 347,100 |
| 2025/02/14 | 1,282 | 1,289 | 1,261 | 1,275 | 144,100 |
| 2025/02/13 | 1,266 | 1,289 | 1,257 | 1,289 | 95,400 |
| 2025/02/12 | 1,280 | 1,288 | 1,247 | 1,280 | 132,300 |
| 2025/02/10 | 1,244 | 1,275 | 1,244 | 1,267 | 139,400 |
| 2025/02/07 | 1,224 | 1,258 | 1,224 | 1,244 | 179,100 |
| 2025/02/06 | 1,207 | 1,227 | 1,205 | 1,224 | 66,300 |
| 2025/02/05 | 1,219 | 1,231 | 1,198 | 1,202 | 72,900 |
| 2025/02/04 | 1,248 | 1,248 | 1,189 | 1,207 | 139,700 |
| 2025/02/03 | 1,240 | 1,241 | 1,222 | 1,232 | 105,300 |
| 2025/01/31 | 1,259 | 1,261 | 1,236 | 1,249 | 106,800 |
| 2025/01/30 | 1,253 | 1,262 | 1,226 | 1,253 | 140,200 |
| 2025/01/29 | 1,225 | 1,266 | 1,218 | 1,250 | 216,600 |
| 2025/01/28 | 1,154 | 1,236 | 1,154 | 1,229 | 381,400 |
| 2025/01/27 | 1,142 | 1,164 | 1,131 | 1,154 | 156,000 |
| 2025/01/24 | 1,110 | 1,147 | 1,110 | 1,133 | 105,200 |
| 2025/01/23 | 1,093 | 1,110 | 1,082 | 1,102 | 78,600 |
| 2025/01/22 | 1,099 | 1,107 | 1,091 | 1,107 | 73,200 |
| 2025/01/21 | 1,098 | 1,101 | 1,078 | 1,090 | 67,500 |
| 2025/01/20 | 1,077 | 1,096 | 1,075 | 1,087 | 67,200 |
| 2025/01/17 | 1,085 | 1,086 | 1,068 | 1,082 | 90,000 |
| 2025/01/16 | 1,095 | 1,140 | 1,092 | 1,096 | 92,700 |
| 2025/01/15 | 1,117 | 1,120 | 1,078 | 1,087 | 95,300 |
| 2025/01/14 | 1,099 | 1,119 | 1,095 | 1,112 | 117,900 |
| 2025/01/10 | 1,090 | 1,139 | 1,072 | 1,098 | 164,000 |
| 2025/01/09 | 1,058 | 1,112 | 1,057 | 1,105 | 212,900 |
| 2025/01/08 | 1,125 | 1,125 | 1,068 | 1,070 | 268,600 |
| 2025/01/07 | 1,144 | 1,150 | 1,125 | 1,131 | 104,800 |
| 2025/01/06 | 1,157 | 1,157 | 1,132 | 1,132 | 136,400 |
| 2024/12/30 | 1,155 | 1,173 | 1,147 | 1,147 | 152,600 |
| 2024/12/27 | 1,116 | 1,156 | 1,111 | 1,151 | 236,000 |
| 2024/12/26 | 1,127 | 1,148 | 1,090 | 1,095 | 259,300 |
| 2024/12/25 | 1,144 | 1,170 | 1,116 | 1,127 | 153,000 |
| 2024/12/24 | 1,168 | 1,169 | 1,127 | 1,135 | 166,100 |
| 2024/12/23 | 1,167 | 1,185 | 1,150 | 1,159 | 153,400 |
| 2024/12/20 | 1,200 | 1,233 | 1,151 | 1,151 | 252,100 |
| 2024/12/19 | 1,130 | 1,226 | 1,130 | 1,206 | 287,100 |
| 2024/12/18 | 1,120 | 1,188 | 1,120 | 1,178 | 254,300 |
| 2024/12/17 | 1,104 | 1,129 | 1,091 | 1,116 | 134,500 |
| 2024/12/16 | 1,108 | 1,118 | 1,089 | 1,104 | 115,200 |
| 2024/12/13 | 1,088 | 1,112 | 1,084 | 1,096 | 107,500 |
| 2024/12/12 | 1,132 | 1,147 | 1,101 | 1,101 | 113,400 |
| 2024/12/11 | 1,152 | 1,153 | 1,112 | 1,131 | 110,600 |
| 2024/12/10 | 1,155 | 1,164 | 1,135 | 1,152 | 135,900 |
| 2024/12/09 | 1,165 | 1,172 | 1,117 | 1,159 | 204,600 |
| 2024/12/06 | 1,073 | 1,130 | 1,069 | 1,119 | 213,300 |
| 2024/12/05 | 1,073 | 1,105 | 1,068 | 1,084 | 164,100 |
| 2024/12/04 | 1,081 | 1,087 | 1,062 | 1,073 | 116,900 |
| 2024/12/03 | 1,083 | 1,099 | 1,080 | 1,087 | 127,100 |
| 2024/12/02 | 1,135 | 1,137 | 1,083 | 1,085 | 206,600 |
| 2024/11/29 | 1,145 | 1,150 | 1,120 | 1,133 | 155,000 |
| 2024/11/28 | 1,137 | 1,160 | 1,131 | 1,140 | 110,500 |
| 2024/11/27 | 1,170 | 1,188 | 1,135 | 1,148 | 204,500 |
| 2024/11/26 | 1,203 | 1,211 | 1,181 | 1,190 | 318,300 |
| 2024/11/25 | 1,131 | 1,196 | 1,131 | 1,189 | 397,200 |
| 2024/11/22 | 1,120 | 1,138 | 1,105 | 1,130 | 293,200 |
| 2024/11/21 | 1,051 | 1,104 | 1,050 | 1,103 | 326,100 |
| 2024/11/20 | 982 | 1,055 | 981 | 1,041 | 246,400 |
| 2024/11/19 | 989 | 1,018 | 978 | 991 | 222,700 |
| 2024/11/18 | 1,000 | 1,007 | 963 | 979 | 230,000 |
| 2024/11/15 | 920 | 1,023 | 920 | 1,004 | 698,900 |
| 2024/11/14 | 1,011 | 1,028 | 993 | 1,010 | 218,300 |
| 2024/11/13 | 999 | 1,022 | 998 | 1,004 | 158,200 |
| 2024/11/12 | 1,020 | 1,035 | 997 | 1,003 | 171,900 |
| 2024/11/11 | 1,012 | 1,023 | 1,008 | 1,011 | 141,900 |
| 2024/11/08 | 1,038 | 1,062 | 1,024 | 1,024 | 119,500 |
| 2024/11/07 | 1,032 | 1,053 | 1,029 | 1,037 | 120,100 |
| 2024/11/06 | 1,049 | 1,056 | 1,026 | 1,032 | 146,500 |
| 2024/11/05 | 1,037 | 1,039 | 1,012 | 1,029 | 81,200 |
| 2024/11/01 | 1,033 | 1,044 | 1,025 | 1,028 | 80,300 |
| 2024/10/31 | 1,030 | 1,045 | 1,017 | 1,041 | 94,900 |
| 2024/10/30 | 1,037 | 1,047 | 1,021 | 1,024 | 112,600 |
| 2024/10/29 | 1,016 | 1,034 | 1,013 | 1,028 | 83,700 |
| 2024/10/28 | 990 | 1,034 | 985 | 1,021 | 122,000 |
| 2024/10/25 | 999 | 1,009 | 985 | 992 | 138,900 |
| 2024/10/24 | 999 | 1,006 | 986 | 997 | 188,400 |
| 2024/10/23 | 1,025 | 1,027 | 1,008 | 1,015 | 132,000 |
| 2024/10/22 | 1,050 | 1,058 | 1,017 | 1,020 | 201,600 |
| 2024/10/21 | 1,075 | 1,085 | 1,059 | 1,060 | 124,900 |
| 2024/10/18 | 1,076 | 1,086 | 1,072 | 1,074 | 104,800 |
| 2024/10/17 | 1,115 | 1,115 | 1,088 | 1,088 | 138,000 |
| 2024/10/16 | 1,100 | 1,116 | 1,090 | 1,104 | 150,600 |
| 2024/10/15 | 1,124 | 1,129 | 1,103 | 1,119 | 124,100 |
| 2024/10/11 | 1,128 | 1,129 | 1,108 | 1,109 | 123,400 |
| 2024/10/10 | 1,133 | 1,146 | 1,126 | 1,126 | 109,000 |
| 2024/10/09 | 1,150 | 1,156 | 1,125 | 1,128 | 151,600 |
| 2024/10/08 | 1,173 | 1,173 | 1,139 | 1,144 | 165,800 |
| 2024/10/07 | 1,205 | 1,205 | 1,180 | 1,180 | 97,400 |