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
2018/12/28 1,850 1,894 1,811 1,834 143,600
2018/12/27 1,874 1,920 1,800 1,892 251,500
2018/12/26 1,653 1,755 1,651 1,694 264,600
2018/12/25 1,672 1,699 1,601 1,613 309,500
2018/12/21 1,850 1,912 1,780 1,792 289,400
2018/12/20 1,953 1,980 1,862 1,873 149,200
2018/12/19 1,906 2,005 1,906 1,978 167,000
2018/12/18 2,020 2,029 1,906 1,908 292,200
2018/12/17 2,146 2,155 2,100 2,104 65,800
2018/12/14 2,177 2,217 2,147 2,175 102,200
2018/12/13 2,137 2,177 2,096 2,171 80,300
2018/12/12 2,041 2,132 2,041 2,124 88,200
2018/12/11 2,076 2,116 2,028 2,041 158,200
2018/12/10 2,136 2,150 2,068 2,081 86,500
2018/12/07 2,156 2,189 2,123 2,181 70,100
2018/12/06 2,250 2,256 2,115 2,131 159,300
2018/12/05 2,230 2,298 2,222 2,250 137,300
2018/12/04 2,375 2,433 2,328 2,330 263,100
2018/12/03 2,270 2,355 2,266 2,354 166,700
2018/11/30 2,285 2,285 2,217 2,259 78,100
2018/11/29 2,288 2,295 2,242 2,274 96,900
2018/11/28 2,188 2,263 2,188 2,260 94,400
2018/11/27 2,197 2,200 2,150 2,189 93,500
2018/11/26 2,135 2,170 2,113 2,170 107,300
2018/11/22 2,089 2,130 2,069 2,114 56,900
2018/11/21 2,041 2,122 2,013 2,089 84,900
2018/11/20 2,092 2,122 2,085 2,094 81,000
2018/11/19 2,085 2,152 2,038 2,135 163,800
2018/11/16 2,201 2,214 2,100 2,108 155,000
2018/11/15 2,151 2,211 2,113 2,192 118,600
2018/11/14 2,285 2,337 2,193 2,197 218,200
2018/11/13 2,163 2,326 2,161 2,323 159,600
2018/11/12 2,250 2,297 2,249 2,255 138,300
2018/11/09 2,235 2,279 2,210 2,263 94,700
2018/11/08 2,260 2,274 2,231 2,236 86,100
2018/11/07 2,230 2,282 2,186 2,241 74,400
2018/11/06 2,300 2,314 2,217 2,247 87,200
2018/11/05 2,231 2,306 2,214 2,280 172,100
2018/11/02 2,183 2,235 2,175 2,230 138,800
2018/11/01 2,153 2,222 2,127 2,171 248,900
2018/10/31 2,090 2,140 2,055 2,128 160,800
2018/10/30 1,955 2,070 1,954 2,057 193,800
2018/10/29 2,109 2,147 2,000 2,010 137,800
2018/10/26 2,212 2,227 2,024 2,116 194,600
2018/10/25 2,300 2,313 2,177 2,184 226,500
2018/10/24 2,390 2,414 2,329 2,379 117,500
2018/10/23 2,390 2,406 2,345 2,364 102,200
2018/10/22 2,380 2,400 2,331 2,390 90,400
2018/10/19 2,330 2,397 2,330 2,392 72,800
2018/10/18 2,360 2,386 2,337 2,370 99,600
2018/10/17 2,390 2,400 2,343 2,354 138,200
2018/10/16 2,376 2,418 2,290 2,336 182,500
2018/10/15 2,423 2,423 2,360 2,377 85,800
2018/10/12 2,323 2,438 2,322 2,430 148,200
2018/10/11 2,246 2,363 2,232 2,341 305,800
2018/10/10 2,488 2,488 2,428 2,468 113,600
2018/10/09 2,500 2,530 2,441 2,451 250,300
2018/10/05 2,621 2,634 2,516 2,535 271,000
2018/10/04 2,781 2,782 2,662 2,664 210,900
2018/10/03 2,746 2,824 2,704 2,781 226,300
2018/10/02 2,842 2,842 2,755 2,761 163,700
2018/10/01 2,804 2,828 2,788 2,811 119,300
2018/09/28 2,820 2,820 2,768 2,772 130,000
2018/09/27 2,869 2,871 2,775 2,775 216,000
2018/09/26 2,811 2,892 2,798 2,867 198,300
2018/09/25 2,785 2,839 2,762 2,793 191,600
2018/09/21 2,817 2,855 2,790 2,805 143,200
2018/09/20 2,800 2,808 2,744 2,802 142,800
2018/09/19 2,900 2,906 2,730 2,765 305,100
2018/09/18 2,950 2,971 2,839 2,853 303,100
2018/09/14 2,900 2,948 2,889 2,932 170,100
2018/09/13 2,960 2,974 2,853 2,916 253,900
2018/09/12 2,885 2,955 2,866 2,900 226,600
2018/09/11 2,874 2,967 2,841 2,890 379,900
2018/09/10 2,748 2,910 2,728 2,897 319,400
2018/09/07 2,630 2,765 2,621 2,758 230,300
2018/09/06 2,729 2,774 2,647 2,662 477,500
2018/09/05 2,879 2,919 2,823 2,823 288,700
2018/09/04 2,830 2,897 2,760 2,889 289,400
2018/09/03 2,866 2,897 2,812 2,846 273,200
2018/08/31 2,715 2,829 2,701 2,816 375,500
2018/08/30 2,689 2,706 2,667 2,689 140,800
2018/08/29 2,620 2,687 2,608 2,655 128,500
2018/08/28 2,650 2,694 2,573 2,611 244,400
2018/08/27 2,557 2,612 2,540 2,605 227,100
2018/08/24 2,480 2,534 2,460 2,499 142,300
2018/08/23 2,445 2,483 2,430 2,451 101,300
2018/08/22 2,353 2,430 2,337 2,409 107,400
2018/08/21 2,431 2,450 2,354 2,364 166,900
2018/08/20 2,539 2,539 2,442 2,453 190,800
2018/08/17 2,481 2,565 2,434 2,482 443,400
2018/08/16 2,403 2,490 2,353 2,366 312,000
2018/08/15 2,400 2,563 2,325 2,426 810,900
2018/08/14 2,650 2,734 2,632 2,716 187,200
2018/08/13 2,718 2,735 2,561 2,629 365,500
2018/08/10 2,931 2,934 2,765 2,785 324,800
2018/08/09 2,884 2,925 2,867 2,914 132,700
2018/08/08 2,807 2,890 2,775 2,883 144,900
2018/08/07 2,815 2,840 2,767 2,802 195,000
2018/08/06 2,947 2,967 2,853 2,863 213,800
2018/08/03 2,931 2,948 2,899 2,918 124,900
2018/08/02 2,888 2,957 2,860 2,902 185,300
2018/08/01 2,860 2,888 2,826 2,872 141,000
2018/07/31 2,920 2,921 2,826 2,830 288,500
2018/07/30 2,900 2,949 2,889 2,920 216,700
2018/07/27 2,945 2,945 2,870 2,897 181,700
2018/07/26 2,940 3,005 2,880 2,911 568,200
2018/07/25 2,837 2,907 2,826 2,906 526,100
2018/07/24 2,720 2,810 2,719 2,810 268,000
2018/07/23 2,718 2,722 2,677 2,696 129,800
2018/07/20 2,670 2,745 2,664 2,723 150,700
2018/07/19 2,718 2,730 2,673 2,687 158,300
2018/07/18 2,760 2,789 2,690 2,718 330,500
2018/07/17 2,724 2,780 2,702 2,733 432,000
2018/07/13 2,676 2,734 2,651 2,661 470,500
2018/07/12 2,650 2,675 2,593 2,607 133,300
2018/07/11 2,566 2,650 2,550 2,623 146,800
2018/07/10 2,690 2,706 2,568 2,600 210,800
2018/07/09 2,560 2,680 2,534 2,626 254,500
2018/07/06 2,476 2,533 2,424 2,530 151,100
2018/07/05 2,521 2,574 2,427 2,470 205,700
2018/07/04 2,607 2,620 2,504 2,545 142,000
2018/07/03 2,628 2,711 2,551 2,605 239,500
2018/07/02 2,699 2,737 2,592 2,611 554,800
2018/06/29 2,470 2,679 2,465 2,654 772,600
2018/06/28 2,425 2,448 2,373 2,383 102,100
2018/06/27 2,393 2,479 2,391 2,460 92,900
2018/06/26 2,394 2,461 2,366 2,410 185,500
2018/06/25 2,546 2,598 2,438 2,444 248,100
2018/06/22 2,588 2,605 2,539 2,555 138,000
2018/06/21 2,558 2,632 2,541 2,607 463,300
2018/06/20 2,500 2,562 2,401 2,551 323,400
2018/06/19 2,536 2,541 2,464 2,501 315,800
2018/06/18 2,470 2,537 2,463 2,530 313,800
2018/06/15 2,480 2,498 2,431 2,458 293,600
2018/06/14 2,492 2,542 2,451 2,479 743,300
2018/06/13 2,351 2,427 2,351 2,427 351,700
2018/06/12 2,310 2,348 2,308 2,348 112,300
2018/06/11 2,325 2,331 2,292 2,306 80,900
2018/06/08 2,309 2,335 2,301 2,317 111,600
2018/06/07 2,299 2,340 2,267 2,305 186,000
2018/06/06 2,200 2,288 2,190 2,288 199,400
2018/06/05 2,210 2,233 2,171 2,197 86,400
2018/06/04 2,260 2,276 2,195 2,201 153,700
2018/06/01 2,124 2,225 2,124 2,225 199,600
2018/05/31 2,164 2,172 2,100 2,112 171,100
2018/05/30 2,136 2,167 2,130 2,143 123,300
2018/05/29 2,275 2,280 2,147 2,186 246,800
2018/05/28 2,350 2,390 2,262 2,301 328,500
2018/05/25 2,227 2,319 2,222 2,318 375,400
2018/05/24 2,203 2,266 2,202 2,229 360,100
2018/05/23 2,225 2,237 2,160 2,188 209,000
2018/05/22 2,213 2,251 2,200 2,233 283,900
2018/05/21 2,185 2,238 2,168 2,196 312,400
2018/05/18 2,100 2,185 2,063 2,169 345,500
2018/05/17 1,972 2,104 1,951 2,089 261,900
2018/05/16 1,949 1,954 1,911 1,936 315,200
2018/05/15 2,119 2,120 2,012 2,039 174,000
2018/05/14 2,030 2,043 2,015 2,021 117,200
2018/05/11 2,017 2,031 2,006 2,009 47,200
2018/05/10 2,005 2,033 1,998 2,023 55,100
2018/05/09 2,022 2,034 2,006 2,007 62,100
2018/05/08 1,977 2,026 1,973 2,025 113,600
2018/05/07 2,003 2,003 1,975 1,977 104,100
2018/05/02 1,973 2,003 1,973 1,998 86,300
2018/05/01 1,992 2,008 1,980 1,985 91,000
2018/04/27 2,001 2,009 1,990 1,990 111,500
2018/04/26 2,032 2,041 1,992 1,992 295,600
2018/04/25 2,052 2,080 2,031 2,032 101,500
2018/04/24 2,055 2,086 2,045 2,053 91,800
2018/04/23 2,062 2,066 2,038 2,050 58,000
2018/04/20 2,059 2,093 2,057 2,063 60,000
2018/04/19 2,097 2,097 2,036 2,059 76,000
2018/04/18 2,046 2,110 2,040 2,059 133,900
2018/04/17 2,132 2,132 2,021 2,048 163,000
2018/04/16 2,138 2,150 2,079 2,082 126,300
2018/04/13 2,090 2,134 2,077 2,126 83,200
2018/04/12 2,061 2,105 2,051 2,090 79,000
2018/04/11 2,122 2,122 2,057 2,084 126,500
2018/04/10 2,148 2,148 2,082 2,089 191,800
2018/04/09 2,200 2,217 2,140 2,154 176,200
2018/04/06 2,208 2,249 2,187 2,237 92,700
2018/04/05 2,200 2,241 2,151 2,205 91,800
2018/04/04 2,202 2,211 2,146 2,184 67,800
2018/04/03 2,199 2,231 2,181 2,196 85,900
2018/04/02 2,209 2,250 2,191 2,240 74,300
2018/03/30 2,150 2,188 2,138 2,180 112,400
2018/03/29 2,197 2,242 2,142 2,163 107,500
2018/03/28 2,153 2,211 2,125 2,146 65,800
2018/03/27 2,166 2,209 2,158 2,194 112,000
2018/03/26 2,125 2,151 2,086 2,146 105,600
2018/03/23 2,210 2,248 2,167 2,175 120,000
2018/03/22 2,300 2,327 2,263 2,271 90,400
2018/03/20 2,220 2,287 2,203 2,270 54,400
2018/03/19 2,330 2,347 2,220 2,273 194,900
2018/03/16 2,210 2,324 2,210 2,295 352,800
2018/03/15 2,220 2,220 2,177 2,204 58,500
2018/03/14 2,145 2,211 2,142 2,199 166,800
2018/03/13 2,110 2,157 2,108 2,148 73,000
2018/03/12 2,133 2,147 2,116 2,125 64,600
2018/03/09 2,146 2,149 2,118 2,121 55,700
2018/03/08 2,128 2,157 2,128 2,133 71,300
2018/03/07 2,125 2,156 2,108 2,114 47,700
2018/03/06 2,166 2,169 2,120 2,134 64,900
2018/03/05 2,157 2,174 2,081 2,116 77,200
2018/03/02 2,107 2,193 2,088 2,173 93,600
2018/03/01 2,200 2,200 2,151 2,157 77,700
2018/02/28 2,200 2,244 2,200 2,216 87,700
2018/02/27 2,260 2,284 2,210 2,213 94,700
2018/02/26 2,190 2,248 2,176 2,236 108,400
2018/02/23 2,155 2,175 2,140 2,173 73,100
2018/02/22 2,158 2,177 2,124 2,132 104,600
2018/02/21 2,100 2,159 2,071 2,137 177,600
2018/02/20 2,035 2,064 2,027 2,064 133,900
2018/02/19 2,028 2,035 2,006 2,018 186,500
2018/02/16 2,050 2,067 2,010 2,013 177,700
2018/02/15 2,031 2,121 2,001 2,055 452,900
2018/02/14 2,400 2,434 2,265 2,331 139,600
2018/02/13 2,300 2,370 2,253 2,334 225,200
2018/02/09 2,081 2,203 2,062 2,202 122,700
2018/02/08 2,187 2,247 2,186 2,213 83,400
2018/02/07 2,300 2,300 2,150 2,160 141,200
2018/02/06 2,114 2,223 2,009 2,136 327,600
2018/02/05 2,387 2,411 2,342 2,364 169,600
2018/02/02 2,420 2,445 2,392 2,419 92,300
2018/02/01 2,439 2,439 2,409 2,413 75,600
2018/01/31 2,409 2,456 2,403 2,403 130,200
2018/01/30 2,495 2,507 2,452 2,459 142,000
2018/01/29 2,510 2,525 2,483 2,497 129,200
2018/01/26 2,490 2,512 2,470 2,488 132,200
2018/01/25 2,480 2,491 2,452 2,473 89,400
2018/01/24 2,495 2,505 2,446 2,454 150,800
2018/01/23 2,530 2,537 2,487 2,507 196,400
2018/01/22 2,390 2,484 2,386 2,480 295,100
2018/01/19 2,330 2,381 2,301 2,329 197,200
2018/01/18 2,444 2,463 2,356 2,357 222,000
2018/01/17 2,510 2,518 2,437 2,446 160,700
2018/01/16 2,476 2,524 2,468 2,500 223,700
2018/01/15 2,494 2,495 2,448 2,476 102,400
2018/01/12 2,465 2,477 2,457 2,470 123,900
2018/01/11 2,400 2,460 2,398 2,457 184,800
2018/01/10 2,415 2,430 2,393 2,419 105,900
2018/01/09 2,427 2,436 2,403 2,416 168,900
2018/01/05 2,397 2,400 2,364 2,399 264,700
2018/01/04 2,323 2,365 2,288 2,358 231,400

このページの先頭へ