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
2017/12/29 2,274 2,290 2,259 2,289 81,300
2017/12/28 2,311 2,311 2,259 2,274 110,300
2017/12/27 2,252 2,297 2,244 2,287 101,100
2017/12/26 2,233 2,257 2,210 2,232 187,800
2017/12/25 2,338 2,340 2,244 2,257 190,000
2017/12/22 2,238 2,310 2,230 2,309 371,800
2017/12/21 2,118 2,215 2,114 2,214 248,200
2017/12/20 2,082 2,113 2,082 2,107 163,200
2017/12/19 2,120 2,122 2,077 2,081 165,200
2017/12/18 2,130 2,160 2,098 2,116 184,200
2017/12/15 2,168 2,170 2,120 2,126 166,400
2017/12/14 2,180 2,193 2,163 2,166 106,000
2017/12/13 2,210 2,210 2,181 2,182 108,400
2017/12/12 2,200 2,215 2,194 2,199 87,300
2017/12/11 2,200 2,208 2,188 2,200 113,200
2017/12/08 2,190 2,220 2,183 2,209 129,300
2017/12/07 2,187 2,210 2,187 2,191 101,300
2017/12/06 2,224 2,241 2,188 2,204 205,500
2017/12/05 2,267 2,272 2,229 2,234 152,400
2017/12/04 2,320 2,330 2,260 2,267 127,100
2017/12/01 2,300 2,342 2,282 2,318 142,400
2017/11/30 2,298 2,305 2,282 2,283 90,700
2017/11/29 2,288 2,310 2,285 2,299 92,500
2017/11/28 2,318 2,340 2,288 2,298 143,600
2017/11/27 2,412 2,412 2,333 2,340 108,000
2017/11/24 2,380 2,395 2,318 2,363 222,100
2017/11/22 2,416 2,540 2,373 2,410 559,200
2017/11/21 2,301 2,301 2,250 2,266 115,000
2017/11/20 2,290 2,313 2,260 2,282 100,000
2017/11/17 2,270 2,303 2,254 2,275 119,700
2017/11/16 2,275 2,331 2,261 2,269 165,800
2017/11/15 2,420 2,443 2,222 2,241 366,200
2017/11/14 2,433 2,461 2,401 2,446 155,600
2017/11/13 2,411 2,419 2,390 2,405 81,300
2017/11/10 2,350 2,412 2,335 2,403 135,300
2017/11/09 2,395 2,444 2,366 2,387 132,000
2017/11/08 2,418 2,424 2,393 2,396 81,800
2017/11/07 2,433 2,450 2,410 2,418 66,600
2017/11/06 2,450 2,466 2,425 2,426 73,300
2017/11/02 2,436 2,449 2,420 2,445 75,300
2017/11/01 2,454 2,474 2,448 2,457 76,100
2017/10/31 2,442 2,466 2,436 2,465 55,400
2017/10/30 2,460 2,475 2,440 2,451 101,700
2017/10/27 2,443 2,458 2,437 2,457 58,400
2017/10/26 2,399 2,459 2,399 2,435 89,400
2017/10/25 2,451 2,456 2,392 2,396 127,100
2017/10/24 2,465 2,475 2,423 2,453 107,300
2017/10/23 2,480 2,500 2,449 2,463 117,700
2017/10/20 2,440 2,450 2,411 2,423 94,700
2017/10/19 2,496 2,529 2,450 2,455 297,200
2017/10/18 2,382 2,454 2,360 2,437 297,500
2017/10/17 2,337 2,375 2,320 2,355 248,500
2017/10/16 2,340 2,340 2,297 2,300 64,700
2017/10/13 2,302 2,316 2,295 2,300 86,600
2017/10/12 2,292 2,352 2,292 2,296 115,000
2017/10/11 2,305 2,308 2,290 2,290 75,300
2017/10/10 2,304 2,312 2,293 2,301 86,900
2017/10/06 2,337 2,339 2,302 2,304 82,700
2017/10/05 2,332 2,350 2,311 2,327 138,700
2017/10/04 2,374 2,376 2,335 2,340 108,200
2017/10/03 2,407 2,407 2,367 2,371 115,100
2017/10/02 2,380 2,432 2,358 2,366 161,100
2017/09/29 2,330 2,368 2,326 2,358 79,800
2017/09/28 2,350 2,384 2,327 2,343 93,700
2017/09/27 2,324 2,390 2,324 2,342 82,100
2017/09/26 2,371 2,379 2,341 2,357 68,600
2017/09/25 2,400 2,433 2,365 2,374 92,500
2017/09/22 2,410 2,415 2,323 2,361 118,500
2017/09/21 2,462 2,470 2,399 2,405 159,000
2017/09/20 2,490 2,506 2,455 2,459 108,600
2017/09/19 2,436 2,470 2,436 2,455 86,400
2017/09/15 2,401 2,454 2,391 2,422 89,600
2017/09/14 2,500 2,514 2,426 2,426 170,800
2017/09/13 2,400 2,531 2,399 2,496 284,100
2017/09/12 2,399 2,399 2,343 2,372 166,900
2017/09/11 2,291 2,353 2,273 2,277 110,900
2017/09/08 2,279 2,335 2,275 2,281 93,900
2017/09/07 2,335 2,360 2,278 2,279 111,000
2017/09/06 2,293 2,390 2,222 2,315 156,000
2017/09/05 2,419 2,442 2,286 2,293 206,800
2017/09/04 2,500 2,503 2,435 2,442 147,500
2017/09/01 2,541 2,547 2,502 2,514 117,200
2017/08/31 2,625 2,628 2,544 2,547 92,500
2017/08/30 2,650 2,650 2,591 2,601 98,100
2017/08/29 2,584 2,635 2,519 2,627 158,600
2017/08/28 2,445 2,633 2,445 2,599 271,500
2017/08/25 2,500 2,509 2,460 2,460 137,500
2017/08/24 2,512 2,524 2,495 2,500 99,200
2017/08/23 2,520 2,537 2,492 2,520 154,000
2017/08/22 2,501 2,533 2,491 2,505 169,600
2017/08/21 2,611 2,620 2,540 2,544 146,000
2017/08/18 2,631 2,653 2,619 2,623 108,000
2017/08/17 2,609 2,676 2,608 2,668 144,400
2017/08/16 2,600 2,628 2,575 2,609 182,300
2017/08/15 2,670 2,698 2,601 2,606 290,900
2017/08/14 2,700 2,740 2,697 2,711 180,500
2017/08/10 2,710 2,733 2,700 2,733 94,600
2017/08/09 2,731 2,739 2,666 2,731 131,000
2017/08/08 2,693 2,740 2,693 2,733 107,600
2017/08/07 2,680 2,692 2,655 2,689 64,200
2017/08/04 2,598 2,675 2,598 2,670 88,000
2017/08/03 2,730 2,730 2,630 2,648 99,000
2017/08/02 2,575 2,694 2,575 2,680 107,600
2017/08/01 2,625 2,650 2,556 2,584 193,500
2017/07/31 2,675 2,720 2,622 2,644 129,000
2017/07/28 2,751 2,760 2,655 2,674 187,000
2017/07/27 2,775 2,790 2,748 2,750 193,100
2017/07/26 2,855 2,858 2,795 2,808 168,600
2017/07/25 2,862 2,876 2,845 2,853 69,600
2017/07/24 2,857 2,870 2,841 2,857 90,400
2017/07/21 2,887 2,899 2,860 2,874 92,300
2017/07/20 2,920 2,936 2,891 2,899 95,600
2017/07/19 2,870 2,908 2,866 2,894 97,200
2017/07/18 2,860 2,885 2,851 2,857 73,800
2017/07/14 2,880 2,895 2,857 2,868 91,600
2017/07/13 2,930 2,936 2,864 2,881 108,600
2017/07/12 2,945 2,978 2,903 2,921 139,500
2017/07/11 2,836 2,938 2,834 2,927 171,200
2017/07/10 2,854 2,859 2,830 2,833 288,000
2017/07/07 2,890 2,924 2,885 2,909 83,100
2017/07/06 2,950 2,960 2,912 2,918 80,600
2017/07/05 2,927 2,990 2,925 2,965 118,700
2017/07/04 3,000 3,025 2,871 2,927 186,000
2017/07/03 3,010 3,015 2,973 2,999 121,100
2017/06/30 2,990 3,030 2,984 2,998 168,500
2017/06/29 3,030 3,090 3,015 3,035 236,200
2017/06/28 3,055 3,055 2,985 3,020 184,400
2017/06/27 3,040 3,075 3,005 3,055 162,900
2017/06/26 3,000 3,070 3,000 3,060 207,300
2017/06/23 3,070 3,075 2,941 2,987 252,900
2017/06/22 3,095 3,105 3,035 3,050 303,300
2017/06/21 3,010 3,095 2,989 3,095 457,000
2017/06/20 2,944 3,010 2,905 2,998 366,200
2017/06/19 2,859 2,909 2,825 2,900 263,700
2017/06/16 2,899 2,908 2,863 2,864 191,700
2017/06/15 2,877 2,898 2,860 2,882 180,500
2017/06/14 2,921 2,931 2,870 2,884 212,900
2017/06/13 2,889 2,913 2,866 2,888 265,400
2017/06/12 3,140 3,140 2,928 2,933 689,600
2017/06/09 3,125 3,190 3,065 3,080 1,044,900
2017/06/08 3,010 3,055 2,996 3,025 209,800
2017/06/07 2,988 3,040 2,950 3,040 211,500
2017/06/06 3,060 3,065 3,010 3,010 239,200
2017/06/05 3,010 3,045 3,000 3,035 239,500
2017/06/02 3,055 3,065 2,999 3,005 341,700
2017/06/01 3,055 3,080 3,010 3,055 892,700
2017/05/31 2,926 2,989 2,905 2,989 397,100
2017/05/30 2,902 2,942 2,896 2,916 202,600
2017/05/29 2,954 2,955 2,883 2,891 205,000
2017/05/26 2,950 2,955 2,898 2,917 370,900
2017/05/25 2,859 2,965 2,829 2,873 556,500
2017/05/24 2,795 2,820 2,770 2,799 217,200
2017/05/23 2,800 2,827 2,787 2,796 137,100
2017/05/22 2,818 2,838 2,790 2,802 130,200
2017/05/19 2,820 2,858 2,783 2,786 223,100
2017/05/18 2,737 2,849 2,735 2,790 502,200
2017/05/17 2,892 2,938 2,841 2,887 335,300
2017/05/16 2,930 3,005 2,806 2,877 936,200
2017/05/15 2,992 3,050 2,954 3,005 621,500
2017/05/12 2,950 2,950 2,895 2,930 235,000
2017/05/11 2,950 2,986 2,885 2,920 357,200
2017/05/10 2,926 2,965 2,903 2,958 446,100
2017/05/09 2,879 2,938 2,854 2,871 561,100
2017/05/08 2,789 2,869 2,742 2,845 476,500
2017/05/02 2,695 2,733 2,674 2,732 266,100
2017/05/01 2,698 2,749 2,661 2,676 294,100
2017/04/28 2,721 2,795 2,672 2,692 744,500
2017/04/27 2,560 2,700 2,501 2,652 759,800
2017/04/26 2,507 2,578 2,507 2,558 370,200
2017/04/25 2,387 2,469 2,387 2,444 261,000
2017/04/24 2,471 2,507 2,383 2,383 382,600
2017/04/21 2,536 2,550 2,426 2,450 394,200
2017/04/20 2,522 2,555 2,503 2,530 159,000
2017/04/19 2,515 2,611 2,507 2,531 192,600
2017/04/18 2,660 2,668 2,526 2,561 391,400
2017/04/17 2,373 2,538 2,373 2,521 334,600
2017/04/14 2,400 2,494 2,380 2,391 302,500
2017/04/13 2,360 2,497 2,355 2,433 479,100
2017/04/12 2,563 2,563 2,400 2,450 572,400
2017/04/11 2,636 2,719 2,608 2,623 320,300
2017/04/10 2,650 2,696 2,592 2,667 273,900
2017/04/07 2,690 2,740 2,510 2,650 640,600
2017/04/06 2,717 2,798 2,630 2,633 646,400
2017/04/05 2,926 2,965 2,721 2,767 791,600
2017/04/04 3,150 3,150 2,802 2,874 1,163,200
2017/04/03 2,979 3,130 2,971 3,130 883,200
2017/03/31 2,980 2,986 2,904 2,929 449,300
2017/03/30 2,970 2,990 2,904 2,931 484,500
2017/03/29 2,805 2,968 2,769 2,948 618,500
2017/03/28 2,861 2,895 2,708 2,791 607,400
2017/03/27 2,939 3,025 2,837 2,842 1,536,200
2017/03/24 2,650 2,860 2,633 2,821 1,389,700
2017/03/23 2,545 2,555 2,455 2,531 341,500
2017/03/22 2,485 2,596 2,456 2,512 419,900
2017/03/21 2,650 2,657 2,536 2,556 471,800
2017/03/17 2,695 2,705 2,567 2,600 445,300
2017/03/16 2,605 2,758 2,592 2,708 855,000
2017/03/15 2,868 2,894 2,673 2,676 902,100
2017/03/14 2,928 2,969 2,811 2,915 475,400
2017/03/13 3,060 3,070 2,770 2,878 758,700
2017/03/10 3,105 3,110 3,060 3,080 266,100
2017/03/09 3,135 3,140 3,055 3,070 310,900
2017/03/08 3,030 3,140 3,010 3,070 308,900
2017/03/07 3,035 3,100 3,010 3,020 289,200
2017/03/06 3,140 3,145 3,040 3,050 396,100
2017/03/03 3,055 3,160 3,035 3,140 628,100
2017/03/02 3,110 3,125 3,015 3,065 327,000
2017/03/01 3,005 3,095 2,925 3,085 723,200
2017/02/28 3,155 3,155 3,020 3,030 498,300
2017/02/27 3,125 3,160 3,105 3,120 291,500
2017/02/24 3,110 3,175 3,080 3,150 485,600
2017/02/23 3,160 3,190 3,065 3,120 688,500
2017/02/22 3,025 3,220 3,010 3,160 1,364,300
2017/02/21 3,085 3,145 2,995 3,015 959,700
2017/02/20 2,890 3,135 2,880 3,070 2,146,700
2017/02/17 3,400 3,410 2,975 3,000 3,194,600
2017/02/16 3,750 3,750 3,120 3,395 1,769,400
2017/02/15 3,900 3,920 3,685 3,800 1,186,400
2017/02/14 3,610 3,830 3,555 3,790 731,800
2017/02/13 3,700 3,705 3,535 3,590 500,800
2017/02/10 3,830 3,830 3,720 3,755 475,100
2017/02/09 3,745 3,775 3,605 3,720 648,500
2017/02/08 3,745 3,840 3,710 3,800 964,700
2017/02/07 3,550 3,680 3,515 3,675 875,400
2017/02/06 3,465 3,595 3,410 3,530 854,200
2017/02/03 3,190 3,405 3,160 3,400 780,400
2017/02/02 3,200 3,320 3,100 3,220 504,400
2017/02/01 3,280 3,320 3,040 3,265 755,700
2017/01/31 3,355 3,365 3,285 3,325 507,000
2017/01/30 3,275 3,415 3,255 3,380 653,100
2017/01/27 3,360 3,425 3,205 3,320 1,236,400
2017/01/26 3,250 3,475 3,170 3,320 1,969,800
2017/01/25 2,985 3,135 2,940 3,135 1,268,800
2017/01/24 2,920 2,963 2,861 2,944 652,800
2017/01/23 2,861 3,050 2,855 2,946 1,151,900
2017/01/20 2,690 2,949 2,660 2,911 1,756,200
2017/01/19 2,923 2,924 2,716 2,760 812,500
2017/01/18 2,750 2,888 2,683 2,880 1,374,100
2017/01/17 2,994 3,025 2,725 2,751 2,444,700
2017/01/16 2,800 2,919 2,791 2,844 1,591,500
2017/01/13 2,620 2,820 2,570 2,758 1,811,100
2017/01/12 2,620 2,708 2,504 2,590 1,165,300
2017/01/11 2,414 2,680 2,413 2,604 1,320,000
2017/01/10 2,596 2,623 2,380 2,433 1,188,500
2017/01/06 2,338 2,635 2,315 2,546 1,871,500
2017/01/05 2,261 2,388 2,235 2,348 1,133,600
2017/01/04 2,243 2,297 2,199 2,200 728,500

このページの先頭へ