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
2020/12/30 1,225 1,256 1,210 1,248 122,000
2020/12/29 1,203 1,242 1,203 1,234 136,700
2020/12/28 1,202 1,216 1,190 1,203 179,900
2020/12/25 1,215 1,242 1,208 1,221 126,600
2020/12/24 1,200 1,232 1,200 1,219 127,100
2020/12/23 1,200 1,212 1,177 1,205 139,000
2020/12/22 1,223 1,227 1,180 1,184 216,900
2020/12/21 1,255 1,276 1,223 1,243 190,400
2020/12/18 1,270 1,274 1,251 1,251 121,600
2020/12/17 1,300 1,316 1,268 1,268 139,400
2020/12/16 1,280 1,311 1,268 1,306 145,200
2020/12/15 1,295 1,295 1,240 1,271 304,800
2020/12/14 1,329 1,354 1,320 1,320 134,100
2020/12/11 1,343 1,359 1,317 1,333 143,500
2020/12/10 1,380 1,406 1,340 1,347 209,500
2020/12/09 1,354 1,388 1,335 1,388 157,900
2020/12/08 1,312 1,382 1,300 1,370 233,900
2020/12/07 1,366 1,366 1,318 1,320 215,800
2020/12/04 1,425 1,428 1,337 1,354 363,800
2020/12/03 1,383 1,439 1,372 1,415 452,500
2020/12/02 1,325 1,370 1,304 1,365 389,900
2020/12/01 1,272 1,341 1,250 1,304 498,800
2020/11/30 1,231 1,255 1,213 1,227 186,100
2020/11/27 1,245 1,255 1,214 1,230 266,000
2020/11/26 1,273 1,280 1,233 1,244 227,000
2020/11/25 1,325 1,343 1,262 1,282 335,200
2020/11/24 1,280 1,329 1,255 1,327 369,800
2020/11/20 1,243 1,298 1,228 1,296 234,700
2020/11/19 1,279 1,315 1,248 1,251 292,000
2020/11/18 1,239 1,313 1,210 1,282 254,300
2020/11/17 1,343 1,350 1,262 1,269 450,800
2020/11/16 1,207 1,329 1,203 1,283 308,600
2020/11/13 1,282 1,282 1,189 1,221 508,500
2020/11/12 1,347 1,364 1,307 1,307 242,100
2020/11/11 1,437 1,441 1,349 1,362 479,500
2020/11/10 1,439 1,510 1,362 1,407 707,800
2020/11/09 1,359 1,362 1,252 1,259 420,300
2020/11/06 1,370 1,387 1,327 1,346 212,600
2020/11/05 1,430 1,430 1,346 1,347 282,400
2020/11/04 1,398 1,413 1,370 1,407 99,300
2020/11/02 1,340 1,413 1,340 1,360 133,900
2020/10/30 1,395 1,412 1,337 1,348 137,900
2020/10/29 1,361 1,413 1,330 1,405 282,400
2020/10/28 1,381 1,414 1,367 1,388 180,100
2020/10/27 1,390 1,415 1,366 1,405 190,900
2020/10/26 1,442 1,468 1,410 1,420 124,200
2020/10/23 1,445 1,470 1,403 1,445 135,400
2020/10/22 1,526 1,536 1,441 1,454 220,600
2020/10/21 1,487 1,535 1,475 1,526 202,900
2020/10/20 1,443 1,496 1,441 1,477 141,900
2020/10/19 1,426 1,486 1,426 1,469 246,900
2020/10/16 1,523 1,523 1,389 1,421 417,100
2020/10/15 1,534 1,569 1,505 1,531 201,300
2020/10/14 1,552 1,580 1,522 1,527 237,000
2020/10/13 1,559 1,587 1,533 1,571 357,800
2020/10/12 1,591 1,599 1,515 1,527 368,900
2020/10/09 1,620 1,651 1,608 1,625 357,400
2020/10/08 1,640 1,676 1,597 1,612 458,900
2020/10/07 1,568 1,649 1,553 1,627 762,800
2020/10/06 1,529 1,592 1,469 1,568 822,700
2020/10/05 1,470 1,536 1,450 1,520 621,000
2020/10/02 1,431 1,489 1,397 1,435 755,000
2020/09/30 1,404 1,437 1,386 1,402 421,600
2020/09/29 1,355 1,440 1,355 1,404 560,400
2020/09/28 1,366 1,406 1,319 1,366 485,500
2020/09/25 1,418 1,437 1,365 1,368 394,600
2020/09/24 1,470 1,470 1,361 1,391 640,800
2020/09/23 1,515 1,535 1,473 1,482 448,600
2020/09/18 1,494 1,540 1,477 1,519 512,900
2020/09/17 1,499 1,507 1,435 1,462 547,800
2020/09/16 1,377 1,565 1,377 1,525 940,000
2020/09/15 1,370 1,393 1,340 1,391 308,900
2020/09/14 1,451 1,482 1,353 1,376 565,700
2020/09/11 1,440 1,496 1,435 1,444 652,300
2020/09/10 1,397 1,451 1,375 1,410 440,600
2020/09/09 1,400 1,429 1,348 1,367 458,500
2020/09/08 1,374 1,459 1,374 1,424 813,000
2020/09/07 1,326 1,371 1,313 1,351 344,800
2020/09/04 1,280 1,327 1,274 1,317 220,500
2020/09/03 1,373 1,389 1,322 1,328 242,600
2020/09/02 1,370 1,379 1,317 1,334 233,200
2020/09/01 1,275 1,348 1,265 1,337 458,500
2020/08/31 1,251 1,296 1,251 1,264 304,500
2020/08/28 1,259 1,322 1,216 1,241 1,199,800
2020/08/27 1,505 1,508 1,398 1,398 574,400
2020/08/26 1,360 1,438 1,360 1,438 520,700
2020/08/25 1,342 1,392 1,323 1,351 523,400
2020/08/24 1,350 1,356 1,305 1,312 271,300
2020/08/21 1,270 1,330 1,270 1,314 473,600
2020/08/20 1,262 1,303 1,239 1,255 267,500
2020/08/19 1,228 1,272 1,214 1,262 249,800
2020/08/18 1,238 1,238 1,181 1,214 143,000
2020/08/17 1,170 1,287 1,167 1,241 382,100
2020/08/14 1,158 1,174 1,137 1,167 124,200
2020/08/13 1,165 1,181 1,123 1,157 197,000
2020/08/12 1,122 1,155 1,105 1,152 198,100
2020/08/11 1,072 1,123 1,058 1,122 211,400
2020/08/07 1,051 1,082 1,046 1,050 168,200
2020/08/06 1,041 1,069 1,036 1,049 113,600
2020/08/05 1,011 1,049 1,011 1,039 98,700
2020/08/04 980 1,021 980 1,021 166,900
2020/08/03 943 991 933 981 150,100
2020/07/31 1,000 1,003 933 948 291,100
2020/07/30 1,030 1,050 1,003 1,021 153,000
2020/07/29 1,054 1,072 1,026 1,028 221,600
2020/07/28 1,136 1,136 1,082 1,087 130,200
2020/07/27 1,112 1,118 1,080 1,114 193,600
2020/07/22 1,101 1,160 1,097 1,146 200,300
2020/07/21 1,070 1,107 1,058 1,104 183,900
2020/07/20 1,136 1,136 1,040 1,066 396,700
2020/07/17 1,172 1,192 1,133 1,136 198,900
2020/07/16 1,190 1,204 1,136 1,158 358,600
2020/07/15 1,198 1,206 1,180 1,195 148,300
2020/07/14 1,198 1,202 1,159 1,170 234,600
2020/07/13 1,260 1,292 1,202 1,228 465,900
2020/07/10 1,144 1,222 1,108 1,220 621,200
2020/07/09 1,184 1,184 1,146 1,148 140,900
2020/07/08 1,175 1,200 1,137 1,185 168,600
2020/07/07 1,166 1,192 1,136 1,189 231,800
2020/07/06 1,103 1,180 1,102 1,178 179,800
2020/07/03 1,112 1,167 1,112 1,155 213,600
2020/07/02 1,201 1,219 1,110 1,114 446,300
2020/07/01 1,230 1,246 1,212 1,217 108,300
2020/06/30 1,243 1,266 1,201 1,236 254,000
2020/06/29 1,230 1,251 1,169 1,213 487,900
2020/06/26 1,355 1,373 1,247 1,274 467,600
2020/06/25 1,362 1,385 1,313 1,363 479,800
2020/06/24 1,401 1,439 1,392 1,422 584,100
2020/06/23 1,380 1,418 1,341 1,371 755,500
2020/06/22 1,277 1,345 1,272 1,338 644,400
2020/06/19 1,228 1,259 1,205 1,250 426,700
2020/06/18 1,186 1,189 1,150 1,186 203,600
2020/06/17 1,195 1,203 1,146 1,193 303,100
2020/06/16 1,160 1,210 1,152 1,199 451,900
2020/06/15 1,260 1,264 1,110 1,114 601,500
2020/06/12 1,145 1,277 1,128 1,248 665,400
2020/06/11 1,334 1,347 1,271 1,295 332,300
2020/06/10 1,350 1,395 1,346 1,356 236,700
2020/06/09 1,398 1,398 1,328 1,380 319,200
2020/06/08 1,363 1,436 1,346 1,402 778,400
2020/06/05 1,256 1,331 1,230 1,329 434,000
2020/06/04 1,333 1,334 1,251 1,268 341,700
2020/06/03 1,349 1,358 1,297 1,320 404,400
2020/06/02 1,350 1,362 1,319 1,330 391,600
2020/06/01 1,278 1,346 1,265 1,328 504,700
2020/05/29 1,251 1,272 1,240 1,255 387,500
2020/05/28 1,360 1,365 1,262 1,272 731,500
2020/05/27 1,408 1,413 1,326 1,350 871,500
2020/05/26 1,500 1,520 1,376 1,415 1,945,900
2020/05/25 1,197 1,297 1,171 1,287 1,084,600
2020/05/22 1,051 1,120 1,046 1,110 633,500
2020/05/21 1,066 1,080 1,039 1,057 318,500
2020/05/20 1,050 1,050 1,024 1,048 240,800
2020/05/19 1,074 1,074 1,042 1,050 499,300
2020/05/18 982 1,008 971 999 261,900
2020/05/15 1,020 1,043 943 967 454,000
2020/05/14 1,034 1,034 982 993 532,500
2020/05/13 1,034 1,054 1,021 1,034 530,300
2020/05/12 1,069 1,119 1,036 1,064 783,100
2020/05/11 1,010 1,083 992 1,080 763,000
2020/05/08 951 960 901 957 394,200
2020/05/07 906 939 897 928 339,500
2020/05/01 961 966 893 929 593,800
2020/04/30 927 1,016 927 989 866,900
2020/04/28 854 920 854 912 537,900
2020/04/27 843 868 833 854 253,800
2020/04/24 836 854 817 828 163,800
2020/04/23 817 868 817 839 306,800
2020/04/22 865 865 800 802 634,600
2020/04/21 930 934 879 895 438,800
2020/04/20 904 965 901 939 593,000
2020/04/17 928 960 888 904 807,200
2020/04/16 914 934 897 908 297,000
2020/04/15 904 954 892 939 491,500
2020/04/14 830 884 818 880 346,600
2020/04/13 894 894 827 835 395,000
2020/04/10 895 908 825 879 515,200
2020/04/09 855 893 820 870 568,900
2020/04/08 790 848 765 840 548,800
2020/04/07 794 797 739 769 486,600
2020/04/06 650 738 628 719 529,800
2020/04/03 678 688 636 640 236,200
2020/04/02 672 684 647 652 214,800
2020/04/01 718 726 670 681 284,900
2020/03/31 689 769 689 718 551,900
2020/03/30 673 706 654 669 453,900
2020/03/27 800 820 725 741 403,800
2020/03/26 809 860 759 770 728,000
2020/03/25 854 854 823 854 302,400
2020/03/24 704 704 704 704 33,200
2020/03/23 555 621 517 604 911,600
2020/03/19 691 700 583 583 584,800
2020/03/18 756 766 682 683 556,700
2020/03/17 720 766 702 755 438,200
2020/03/16 788 813 744 752 490,600
2020/03/13 802 850 761 790 460,600
2020/03/12 947 982 896 908 332,200
2020/03/11 1,016 1,037 977 977 261,600
2020/03/10 930 1,031 908 1,024 415,900
2020/03/09 1,005 1,014 938 975 511,400
2020/03/06 1,124 1,125 1,041 1,054 489,900
2020/03/05 1,204 1,210 1,129 1,148 299,200
2020/03/04 1,148 1,206 1,147 1,183 157,600
2020/03/03 1,239 1,242 1,151 1,161 274,400
2020/03/02 1,123 1,235 1,122 1,202 353,100
2020/02/28 1,151 1,174 1,123 1,133 489,300
2020/02/27 1,256 1,264 1,198 1,219 337,700
2020/02/26 1,260 1,283 1,239 1,266 272,200
2020/02/25 1,232 1,283 1,225 1,276 339,100
2020/02/21 1,327 1,362 1,323 1,336 176,500
2020/02/20 1,400 1,412 1,328 1,328 433,300
2020/02/19 1,359 1,405 1,338 1,394 382,800
2020/02/18 1,435 1,452 1,356 1,360 526,800
2020/02/17 1,521 1,555 1,413 1,435 584,300
2020/02/14 1,550 1,552 1,511 1,529 320,900
2020/02/13 1,598 1,608 1,562 1,578 253,600
2020/02/12 1,633 1,635 1,587 1,593 227,400
2020/02/10 1,608 1,639 1,604 1,613 124,700
2020/02/07 1,635 1,636 1,595 1,616 135,000
2020/02/06 1,648 1,658 1,617 1,638 162,500
2020/02/05 1,634 1,637 1,590 1,612 132,600
2020/02/04 1,586 1,620 1,565 1,601 180,800
2020/02/03 1,577 1,596 1,550 1,588 269,500
2020/01/31 1,657 1,680 1,628 1,634 255,600
2020/01/30 1,723 1,739 1,657 1,669 335,200
2020/01/29 1,767 1,778 1,708 1,713 215,100
2020/01/28 1,708 1,752 1,702 1,748 213,500
2020/01/27 1,700 1,759 1,699 1,729 434,300
2020/01/24 1,908 1,908 1,826 1,842 475,800
2020/01/23 1,918 1,944 1,913 1,919 166,200
2020/01/22 1,933 1,943 1,920 1,934 137,700
2020/01/21 1,949 1,953 1,919 1,941 169,800
2020/01/20 1,930 1,951 1,919 1,923 116,100
2020/01/17 1,968 1,968 1,912 1,918 169,300
2020/01/16 1,969 1,969 1,931 1,944 137,600
2020/01/15 1,957 1,978 1,943 1,958 105,500
2020/01/14 1,980 1,990 1,951 1,957 117,200
2020/01/10 2,005 2,014 1,954 1,964 95,400
2020/01/09 1,989 2,018 1,976 1,989 133,800
2020/01/08 1,960 1,975 1,918 1,950 159,500
2020/01/07 1,950 1,993 1,950 1,990 122,000
2020/01/06 1,935 1,964 1,906 1,924 207,500

このページの先頭へ