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
2019/12/30 2,037 2,037 1,983 1,994 185,800
2019/12/27 2,002 2,047 1,996 2,039 156,400
2019/12/26 1,985 2,005 1,982 1,996 156,000
2019/12/25 1,998 2,009 1,980 1,982 160,600
2019/12/24 2,028 2,032 1,968 2,018 304,800
2019/12/23 2,111 2,118 2,028 2,035 151,600
2019/12/20 2,090 2,131 2,086 2,100 216,300
2019/12/19 2,024 2,066 2,001 2,064 153,800
2019/12/18 2,059 2,059 1,992 2,009 110,600
2019/12/17 2,010 2,047 1,978 2,047 152,800
2019/12/16 1,988 2,025 1,969 2,001 146,200
2019/12/13 2,025 2,025 1,955 1,955 185,300
2019/12/12 2,036 2,050 1,974 1,974 228,100
2019/12/11 2,119 2,126 2,033 2,035 163,800
2019/12/10 2,099 2,120 2,076 2,110 129,100
2019/12/09 2,183 2,186 2,097 2,114 141,200
2019/12/06 2,142 2,174 2,131 2,152 77,600
2019/12/05 2,210 2,215 2,138 2,141 115,400
2019/12/04 2,196 2,224 2,189 2,207 118,500
2019/12/03 2,189 2,229 2,175 2,217 71,400
2019/12/02 2,222 2,258 2,203 2,203 91,300
2019/11/29 2,243 2,261 2,187 2,199 120,700
2019/11/28 2,305 2,310 2,247 2,254 111,200
2019/11/27 2,285 2,295 2,236 2,293 160,200
2019/11/26 2,322 2,346 2,276 2,296 248,700
2019/11/25 2,149 2,336 2,147 2,322 573,600
2019/11/22 2,098 2,120 2,055 2,093 107,100
2019/11/21 2,128 2,140 2,042 2,087 248,600
2019/11/20 2,097 2,125 2,041 2,125 187,400
2019/11/19 2,051 2,099 2,018 2,081 189,900
2019/11/18 2,129 2,129 2,008 2,027 334,000
2019/11/15 1,939 2,148 1,836 2,095 927,600
2019/11/14 1,970 1,980 1,922 1,951 227,500
2019/11/13 1,980 1,992 1,930 1,936 145,000
2019/11/12 1,929 1,964 1,912 1,964 142,500
2019/11/11 1,927 1,964 1,885 1,912 154,900
2019/11/08 1,945 1,962 1,920 1,925 78,500
2019/11/07 1,919 1,954 1,905 1,928 67,400
2019/11/06 1,944 1,944 1,903 1,939 83,800
2019/11/05 1,973 1,991 1,949 1,954 68,400
2019/11/01 1,999 1,999 1,956 1,973 47,800
2019/10/31 2,000 2,010 1,986 2,006 74,500
2019/10/30 1,989 2,005 1,937 2,001 148,000
2019/10/29 1,960 2,009 1,960 1,987 75,400
2019/10/28 2,000 2,015 1,948 1,960 73,600
2019/10/25 1,949 2,003 1,940 1,999 120,900
2019/10/24 1,920 1,950 1,915 1,944 47,500
2019/10/23 1,912 1,933 1,893 1,933 43,300
2019/10/21 1,925 1,930 1,892 1,904 108,300
2019/10/18 1,935 1,961 1,912 1,925 77,700
2019/10/17 1,932 1,945 1,921 1,929 81,100
2019/10/16 1,968 1,981 1,933 1,939 111,200
2019/10/15 1,974 1,982 1,938 1,954 130,400
2019/10/11 1,955 2,004 1,922 1,975 135,600
2019/10/10 2,013 2,014 1,946 1,957 108,300
2019/10/09 2,008 2,038 1,990 2,013 70,600
2019/10/08 2,040 2,053 2,003 2,032 88,200
2019/10/07 2,019 2,048 2,000 2,037 131,400
2019/10/04 1,924 2,020 1,920 2,016 166,300
2019/10/03 1,916 1,922 1,902 1,914 88,300
2019/10/02 1,914 1,962 1,895 1,952 102,600
2019/10/01 1,943 1,957 1,922 1,935 144,800
2019/09/30 1,924 1,955 1,904 1,925 114,000
2019/09/27 1,944 1,978 1,911 1,924 201,000
2019/09/26 1,922 1,979 1,920 1,927 168,900
2019/09/25 1,898 1,919 1,892 1,903 139,000
2019/09/24 1,943 1,953 1,883 1,918 299,700
2019/09/20 2,000 2,027 1,958 1,958 292,400
2019/09/19 2,008 2,051 1,997 2,005 122,200
2019/09/18 2,020 2,054 1,997 2,028 123,800
2019/09/17 2,012 2,054 2,005 2,025 147,700
2019/09/13 2,006 2,020 1,987 2,001 146,400
2019/09/12 1,983 1,994 1,966 1,987 115,100
2019/09/11 1,978 1,978 1,941 1,965 159,200
2019/09/10 1,984 2,022 1,984 1,993 87,800
2019/09/09 2,004 2,021 1,940 1,994 127,800
2019/09/06 2,027 2,039 1,986 1,995 184,500
2019/09/05 2,078 2,111 2,028 2,040 244,400
2019/09/04 1,990 2,076 1,942 2,063 332,100
2019/09/03 1,918 1,999 1,904 1,980 308,400
2019/09/02 1,880 1,926 1,867 1,909 202,500
2019/08/30 1,901 1,903 1,865 1,884 270,600
2019/08/29 1,889 1,898 1,861 1,873 341,100
2019/08/28 1,977 1,993 1,886 1,892 273,300
2019/08/27 2,030 2,038 1,977 1,992 155,700
2019/08/26 2,055 2,085 1,998 2,011 163,600
2019/08/23 2,079 2,111 2,075 2,096 87,700
2019/08/22 2,142 2,143 2,104 2,115 115,900
2019/08/21 2,151 2,152 2,092 2,145 169,800
2019/08/20 2,251 2,257 2,128 2,144 351,200
2019/08/19 2,281 2,427 2,281 2,295 322,300
2019/08/16 2,071 2,225 2,071 2,215 376,800
2019/08/15 2,143 2,281 2,060 2,062 790,600
2019/08/14 2,389 2,420 2,265 2,380 210,800
2019/08/13 2,387 2,419 2,365 2,415 74,900
2019/08/09 2,429 2,485 2,429 2,437 36,300
2019/08/08 2,444 2,474 2,421 2,428 33,500
2019/08/07 2,440 2,467 2,416 2,444 40,300
2019/08/06 2,380 2,451 2,354 2,441 109,600
2019/08/05 2,524 2,549 2,440 2,483 115,400
2019/08/02 2,558 2,596 2,526 2,562 71,100
2019/08/01 2,603 2,635 2,591 2,627 86,400
2019/07/31 2,616 2,638 2,593 2,603 68,900
2019/07/30 2,590 2,618 2,576 2,616 74,300
2019/07/29 2,620 2,647 2,590 2,590 64,300
2019/07/26 2,560 2,604 2,539 2,603 90,800
2019/07/25 2,536 2,579 2,527 2,568 83,500
2019/07/24 2,482 2,551 2,446 2,535 84,500
2019/07/23 2,444 2,486 2,440 2,462 33,700
2019/07/22 2,483 2,488 2,433 2,448 53,700
2019/07/19 2,479 2,534 2,479 2,506 44,200
2019/07/18 2,506 2,509 2,406 2,453 66,600
2019/07/17 2,570 2,570 2,509 2,513 54,900
2019/07/16 2,593 2,596 2,540 2,577 47,200
2019/07/12 2,584 2,638 2,584 2,593 96,200
2019/07/11 2,524 2,585 2,524 2,585 56,200
2019/07/10 2,591 2,617 2,524 2,534 82,100
2019/07/09 2,610 2,650 2,521 2,617 168,100
2019/07/08 2,590 2,620 2,579 2,614 92,600
2019/07/05 2,568 2,598 2,530 2,598 101,100
2019/07/04 2,547 2,591 2,515 2,567 152,500
2019/07/03 2,420 2,493 2,391 2,485 95,200
2019/07/02 2,421 2,436 2,389 2,415 49,000
2019/07/01 2,383 2,418 2,344 2,408 93,600
2019/06/28 2,358 2,371 2,309 2,346 161,700
2019/06/27 2,367 2,411 2,337 2,383 129,000
2019/06/26 2,343 2,374 2,336 2,348 47,700
2019/06/25 2,365 2,396 2,333 2,373 110,200
2019/06/24 2,440 2,453 2,357 2,373 111,600
2019/06/21 2,578 2,578 2,389 2,438 377,800
2019/06/20 2,630 2,661 2,587 2,587 272,800
2019/06/19 2,595 2,632 2,580 2,597 120,500
2019/06/18 2,645 2,645 2,584 2,586 135,000
2019/06/17 2,614 2,646 2,564 2,646 222,500
2019/06/14 2,501 2,625 2,500 2,614 304,600
2019/06/13 2,405 2,495 2,364 2,494 233,600
2019/06/12 2,348 2,414 2,348 2,385 160,800
2019/06/11 2,359 2,365 2,335 2,354 50,900
2019/06/10 2,305 2,350 2,286 2,350 89,400
2019/06/07 2,300 2,344 2,287 2,293 123,700
2019/06/06 2,245 2,380 2,237 2,309 256,800
2019/06/05 2,219 2,241 2,177 2,238 77,100
2019/06/04 2,171 2,243 2,159 2,163 168,400
2019/06/03 2,120 2,200 2,113 2,180 95,500
2019/05/31 2,166 2,182 2,143 2,157 46,600
2019/05/30 2,151 2,196 2,083 2,188 107,800
2019/05/29 2,180 2,198 2,115 2,177 85,000
2019/05/28 2,192 2,192 2,152 2,176 31,200
2019/05/27 2,169 2,200 2,145 2,199 53,200
2019/05/24 2,072 2,169 2,066 2,169 99,700
2019/05/23 2,270 2,271 2,062 2,121 229,500
2019/05/22 2,329 2,348 2,245 2,283 112,400
2019/05/21 2,300 2,340 2,277 2,317 249,000
2019/05/20 2,226 2,308 2,220 2,282 198,000
2019/05/17 2,173 2,236 2,157 2,220 421,900
2019/05/16 2,020 2,146 2,012 2,138 639,900
2019/05/15 1,917 2,020 1,888 2,016 256,900
2019/05/14 1,852 1,892 1,839 1,877 113,600
2019/05/13 1,960 1,975 1,923 1,923 70,300
2019/05/10 1,955 1,989 1,941 1,969 115,300
2019/05/09 2,031 2,039 1,948 1,953 119,500
2019/05/08 2,020 2,054 2,005 2,031 71,800
2019/05/07 2,060 2,119 2,060 2,069 53,200
2019/04/26 2,105 2,110 2,065 2,091 89,100
2019/04/25 2,121 2,149 2,109 2,114 222,300
2019/04/24 2,158 2,178 2,122 2,123 87,400
2019/04/23 2,160 2,166 2,139 2,158 95,500
2019/04/22 2,115 2,156 2,113 2,139 98,400
2019/04/19 2,134 2,179 2,113 2,131 89,900
2019/04/18 2,184 2,196 2,138 2,141 91,000
2019/04/17 2,214 2,244 2,175 2,189 94,000
2019/04/16 2,237 2,237 2,188 2,222 88,100
2019/04/15 2,223 2,230 2,183 2,208 128,900
2019/04/12 2,275 2,290 2,211 2,222 90,200
2019/04/11 2,339 2,341 2,268 2,275 125,100
2019/04/10 2,355 2,368 2,321 2,351 37,300
2019/04/09 2,400 2,400 2,372 2,382 31,700
2019/04/08 2,410 2,426 2,388 2,403 60,100
2019/04/05 2,375 2,411 2,348 2,405 100,800
2019/04/04 2,409 2,438 2,348 2,351 92,500
2019/04/03 2,411 2,432 2,394 2,403 116,200
2019/04/02 2,368 2,400 2,337 2,400 137,000
2019/04/01 2,350 2,393 2,336 2,346 99,900
2019/03/29 2,326 2,346 2,294 2,342 63,900
2019/03/28 2,355 2,355 2,303 2,319 63,500
2019/03/27 2,350 2,399 2,350 2,369 41,100
2019/03/26 2,388 2,410 2,358 2,368 106,000
2019/03/25 2,355 2,370 2,305 2,370 105,700
2019/03/22 2,376 2,416 2,367 2,406 91,400
2019/03/20 2,378 2,406 2,367 2,384 36,500
2019/03/19 2,414 2,414 2,368 2,379 43,800
2019/03/18 2,368 2,428 2,355 2,414 67,700
2019/03/15 2,388 2,402 2,347 2,384 101,700
2019/03/14 2,426 2,431 2,391 2,414 67,000
2019/03/13 2,432 2,465 2,400 2,419 82,700
2019/03/12 2,418 2,469 2,393 2,462 219,000
2019/03/11 2,339 2,374 2,304 2,371 101,500
2019/03/08 2,342 2,357 2,292 2,318 164,500
2019/03/07 2,474 2,474 2,367 2,381 189,500
2019/03/06 2,574 2,586 2,477 2,504 143,900
2019/03/05 2,632 2,635 2,581 2,590 109,200
2019/03/04 2,672 2,688 2,632 2,661 141,000
2019/03/01 2,631 2,676 2,621 2,669 194,800
2019/02/28 2,606 2,651 2,587 2,627 144,700
2019/02/27 2,650 2,677 2,600 2,628 94,400
2019/02/26 2,699 2,708 2,611 2,659 155,200
2019/02/25 2,680 2,696 2,660 2,685 118,500
2019/02/22 2,653 2,672 2,627 2,671 122,600
2019/02/21 2,630 2,673 2,615 2,666 206,500
2019/02/20 2,550 2,624 2,545 2,617 235,900
2019/02/19 2,555 2,595 2,521 2,548 332,100
2019/02/18 2,559 2,574 2,488 2,515 219,700
2019/02/15 2,398 2,548 2,358 2,541 1,036,800
2019/02/14 2,400 2,430 2,343 2,356 286,300
2019/02/13 2,350 2,385 2,327 2,373 139,800
2019/02/12 2,343 2,360 2,310 2,327 85,400
2019/02/08 2,272 2,359 2,270 2,309 115,700
2019/02/07 2,339 2,381 2,315 2,319 192,200
2019/02/06 2,243 2,360 2,220 2,360 316,000
2019/02/05 2,248 2,265 2,203 2,232 99,100
2019/02/04 2,170 2,221 2,150 2,221 69,900
2019/02/01 2,204 2,220 2,150 2,193 59,600
2019/01/31 2,178 2,214 2,164 2,204 73,700
2019/01/30 2,256 2,271 2,132 2,145 124,900
2019/01/29 2,235 2,274 2,180 2,272 277,100
2019/01/28 2,105 2,259 2,073 2,257 285,200
2019/01/25 1,954 2,107 1,954 2,101 248,500
2019/01/24 1,968 2,005 1,926 2,004 148,400
2019/01/23 1,927 1,950 1,911 1,920 53,500
2019/01/22 2,028 2,070 1,947 1,956 175,700
2019/01/21 1,979 2,058 1,975 2,028 226,900
2019/01/18 1,957 1,978 1,930 1,933 143,600
2019/01/17 1,881 1,970 1,855 1,950 192,300
2019/01/16 1,900 1,901 1,865 1,876 118,800
2019/01/15 1,850 1,909 1,835 1,900 110,200
2019/01/11 1,860 1,888 1,836 1,850 88,400
2019/01/10 1,882 1,910 1,837 1,848 89,800
2019/01/09 1,992 1,992 1,881 1,887 151,600
2019/01/08 1,923 1,996 1,910 1,962 218,700
2019/01/07 1,900 1,918 1,866 1,893 163,100
2019/01/04 1,754 1,823 1,753 1,780 173,600

このページの先頭へ