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
2022/12/30 2,415 2,487 2,415 2,442 317,600
2022/12/29 2,440 2,447 2,411 2,415 260,900
2022/12/28 2,479 2,505 2,386 2,442 606,700
2022/12/27 2,463 2,526 2,459 2,498 466,400
2022/12/26 2,409 2,451 2,391 2,414 247,400
2022/12/23 2,416 2,447 2,375 2,410 293,400
2022/12/22 2,438 2,485 2,419 2,456 338,900
2022/12/21 2,369 2,465 2,338 2,430 345,000
2022/12/20 2,480 2,490 2,347 2,372 607,100
2022/12/19 2,580 2,616 2,489 2,494 753,100
2022/12/16 2,558 2,652 2,558 2,626 560,400
2022/12/15 2,600 2,641 2,585 2,608 246,600
2022/12/14 2,627 2,627 2,559 2,602 439,600
2022/12/13 2,603 2,640 2,568 2,605 322,400
2022/12/12 2,588 2,627 2,555 2,602 253,400
2022/12/09 2,611 2,664 2,580 2,595 327,600
2022/12/08 2,600 2,655 2,600 2,642 305,800
2022/12/07 2,544 2,644 2,544 2,632 337,100
2022/12/06 2,562 2,599 2,526 2,578 340,000
2022/12/05 2,590 2,600 2,531 2,553 380,300
2022/12/02 2,679 2,679 2,590 2,602 424,800
2022/12/01 2,713 2,742 2,660 2,661 626,900
2022/11/30 2,630 2,688 2,626 2,673 576,300
2022/11/29 2,618 2,671 2,585 2,666 560,400
2022/11/28 2,602 2,647 2,557 2,594 436,800
2022/11/25 2,555 2,608 2,505 2,552 464,300
2022/11/24 2,549 2,667 2,549 2,561 772,700
2022/11/22 2,580 2,580 2,502 2,531 430,400
2022/11/21 2,529 2,587 2,479 2,573 488,300
2022/11/18 2,526 2,565 2,466 2,536 790,800
2022/11/17 2,438 2,589 2,435 2,556 1,582,800
2022/11/16 2,350 2,381 2,274 2,365 945,300
2022/11/15 2,248 2,390 2,227 2,390 1,433,000
2022/11/14 2,515 2,557 2,470 2,497 580,700
2022/11/11 2,465 2,510 2,422 2,510 489,000
2022/11/10 2,430 2,485 2,422 2,444 326,100
2022/11/09 2,497 2,508 2,426 2,433 414,200
2022/11/08 2,475 2,550 2,475 2,516 370,900
2022/11/07 2,434 2,494 2,375 2,494 382,600
2022/11/04 2,406 2,492 2,401 2,469 433,700
2022/11/02 2,435 2,449 2,407 2,442 336,400
2022/11/01 2,494 2,496 2,415 2,439 409,100
2022/10/31 2,500 2,500 2,446 2,478 362,100
2022/10/28 2,450 2,509 2,446 2,497 396,700
2022/10/27 2,470 2,512 2,443 2,456 489,700
2022/10/26 2,488 2,527 2,456 2,475 521,400
2022/10/25 2,448 2,530 2,413 2,506 640,600
2022/10/24 2,536 2,548 2,468 2,476 629,100
2022/10/21 2,639 2,639 2,526 2,526 836,200
2022/10/20 2,715 2,716 2,613 2,656 902,700
2022/10/19 2,827 2,827 2,722 2,724 828,100
2022/10/18 2,781 2,853 2,744 2,827 782,900
2022/10/17 2,706 2,771 2,697 2,735 372,000
2022/10/14 2,730 2,747 2,645 2,737 794,300
2022/10/13 2,834 2,842 2,661 2,680 967,800
2022/10/12 2,768 2,872 2,708 2,845 920,200
2022/10/11 2,811 2,905 2,719 2,761 998,600
2022/10/07 2,686 2,815 2,670 2,739 775,400
2022/10/06 2,770 2,813 2,705 2,705 574,600
2022/10/05 2,866 2,886 2,767 2,772 462,300
2022/10/04 2,880 2,880 2,799 2,816 552,100
2022/10/03 2,792 2,848 2,701 2,842 523,300
2022/09/30 2,855 2,866 2,781 2,849 470,100
2022/09/29 2,921 3,000 2,880 2,905 575,700
2022/09/28 2,990 3,005 2,875 2,907 513,800
2022/09/27 2,980 3,020 2,920 3,000 456,500
2022/09/26 3,070 3,100 2,932 2,941 646,800
2022/09/22 2,889 3,005 2,835 2,997 577,200
2022/09/21 3,015 3,060 2,930 2,937 436,900
2022/09/20 3,020 3,045 2,918 3,020 674,500
2022/09/16 3,065 3,110 2,990 3,065 756,900
2022/09/15 3,070 3,100 2,980 3,030 759,900
2022/09/14 2,873 3,055 2,860 3,005 1,043,000
2022/09/13 2,961 3,010 2,915 2,923 1,227,300
2022/09/12 2,775 2,899 2,750 2,898 1,914,700
2022/09/09 2,690 2,716 2,641 2,661 1,185,600
2022/09/08 2,665 2,705 2,653 2,666 510,600
2022/09/07 2,665 2,666 2,591 2,628 322,500
2022/09/06 2,636 2,672 2,626 2,648 229,500
2022/09/05 2,604 2,692 2,599 2,636 426,500
2022/09/02 2,641 2,699 2,605 2,614 741,100
2022/09/01 2,630 2,673 2,621 2,641 500,700
2022/08/31 2,663 2,748 2,615 2,642 1,064,200
2022/08/30 2,670 2,795 2,641 2,663 940,000
2022/08/29 2,593 2,650 2,591 2,639 607,600
2022/08/26 2,700 2,703 2,623 2,666 817,100
2022/08/25 2,715 2,762 2,655 2,687 883,000
2022/08/24 2,769 2,799 2,683 2,722 1,217,300
2022/08/23 2,699 2,848 2,675 2,848 1,278,500
2022/08/22 2,667 2,689 2,623 2,649 377,400
2022/08/19 2,769 2,778 2,682 2,715 618,400
2022/08/18 2,651 2,788 2,651 2,767 580,900
2022/08/17 2,749 2,865 2,691 2,702 1,083,600
2022/08/16 2,580 2,765 2,580 2,728 1,494,500
2022/08/15 2,521 2,615 2,373 2,540 1,110,700
2022/08/12 2,663 2,677 2,609 2,641 546,200
2022/08/10 2,645 2,652 2,593 2,621 507,500
2022/08/09 2,615 2,705 2,615 2,675 530,800
2022/08/08 2,600 2,673 2,592 2,601 705,900
2022/08/05 2,580 2,607 2,531 2,555 339,000
2022/08/04 2,598 2,622 2,550 2,601 521,300
2022/08/03 2,562 2,608 2,535 2,592 555,300
2022/08/02 2,540 2,550 2,514 2,535 422,800
2022/08/01 2,470 2,588 2,452 2,566 739,100
2022/07/29 2,449 2,464 2,394 2,446 435,400
2022/07/28 2,450 2,503 2,432 2,449 528,800
2022/07/27 2,383 2,434 2,375 2,421 300,200
2022/07/26 2,339 2,419 2,325 2,416 392,300
2022/07/25 2,285 2,387 2,271 2,378 388,300
2022/07/22 2,345 2,354 2,255 2,327 569,000
2022/07/21 2,367 2,434 2,345 2,371 638,300
2022/07/20 2,350 2,405 2,340 2,380 611,300
2022/07/19 2,224 2,300 2,204 2,276 555,900
2022/07/15 2,243 2,247 2,167 2,198 455,900
2022/07/14 2,238 2,255 2,206 2,247 303,800
2022/07/13 2,230 2,284 2,217 2,256 278,900
2022/07/12 2,310 2,310 2,221 2,229 432,500
2022/07/11 2,350 2,371 2,298 2,318 495,900
2022/07/08 2,272 2,365 2,261 2,329 714,200
2022/07/07 2,219 2,266 2,177 2,265 831,900
2022/07/06 2,450 2,457 2,252 2,268 1,258,700
2022/07/05 2,352 2,401 2,315 2,326 609,000
2022/07/04 2,375 2,375 2,285 2,313 733,400
2022/07/01 2,535 2,535 2,323 2,365 1,214,300
2022/06/30 2,629 2,648 2,536 2,544 899,900
2022/06/29 2,639 2,670 2,611 2,645 386,600
2022/06/28 2,650 2,699 2,630 2,659 421,500
2022/06/27 2,785 2,785 2,685 2,696 497,900
2022/06/24 2,683 2,746 2,642 2,738 512,300
2022/06/23 2,715 2,750 2,618 2,668 728,800
2022/06/22 2,838 2,859 2,690 2,735 825,500
2022/06/21 2,813 2,925 2,808 2,855 1,017,500
2022/06/20 2,839 2,859 2,751 2,803 942,700
2022/06/17 2,603 2,784 2,581 2,780 1,061,300
2022/06/16 2,660 2,722 2,625 2,653 749,500
2022/06/15 2,628 2,682 2,545 2,550 779,100
2022/06/14 2,554 2,681 2,535 2,678 713,600
2022/06/13 2,763 2,799 2,634 2,640 1,199,700
2022/06/10 2,771 2,854 2,725 2,846 756,100
2022/06/09 2,870 2,876 2,774 2,821 641,100
2022/06/08 2,907 2,938 2,865 2,877 444,100
2022/06/07 2,939 2,954 2,871 2,894 549,200
2022/06/06 2,821 2,982 2,800 2,921 1,504,000
2022/06/03 2,828 2,833 2,732 2,781 496,400
2022/06/02 2,815 2,824 2,734 2,783 617,300
2022/06/01 2,944 2,976 2,802 2,815 1,154,700
2022/05/31 2,933 3,000 2,881 2,967 593,900
2022/05/30 3,005 3,020 2,894 2,946 1,132,200
2022/05/27 2,920 2,987 2,829 2,953 1,232,100
2022/05/26 2,720 2,887 2,710 2,843 1,203,500
2022/05/25 2,741 2,753 2,676 2,677 600,900
2022/05/24 2,870 2,879 2,790 2,808 415,800
2022/05/23 2,887 2,899 2,815 2,878 682,600
2022/05/20 2,740 2,813 2,658 2,808 585,400
2022/05/19 2,641 2,798 2,631 2,726 662,700
2022/05/18 2,783 2,808 2,718 2,741 558,700
2022/05/17 2,895 2,934 2,690 2,733 1,007,100
2022/05/16 2,945 2,960 2,780 2,893 945,200
2022/05/13 2,831 2,975 2,812 2,975 606,700
2022/05/12 2,770 2,841 2,741 2,781 534,400
2022/05/11 2,849 2,920 2,781 2,840 514,200
2022/05/10 2,905 2,930 2,758 2,861 770,100
2022/05/09 3,085 3,130 2,940 2,974 895,800
2022/05/06 3,335 3,340 3,090 3,145 948,800
2022/05/02 3,200 3,315 3,150 3,295 505,900
2022/04/28 3,260 3,260 3,110 3,200 439,300
2022/04/27 3,200 3,260 3,160 3,245 340,700
2022/04/26 3,235 3,290 3,175 3,280 462,400
2022/04/25 3,100 3,200 3,100 3,175 370,600
2022/04/22 3,300 3,365 3,175 3,205 637,800
2022/04/21 3,255 3,445 3,235 3,340 781,600
2022/04/20 3,290 3,320 3,235 3,250 390,900
2022/04/19 3,315 3,325 3,170 3,250 462,700
2022/04/18 3,295 3,320 3,230 3,310 415,000
2022/04/15 3,195 3,340 3,165 3,240 588,300
2022/04/14 3,235 3,315 3,190 3,215 733,700
2022/04/13 3,035 3,210 3,025 3,170 642,400
2022/04/12 2,999 3,150 2,986 3,025 379,800
2022/04/11 3,090 3,115 2,991 3,035 414,300
2022/04/08 3,110 3,140 2,980 3,125 639,600
2022/04/07 3,255 3,285 3,030 3,060 1,039,500
2022/04/06 3,185 3,405 3,125 3,375 826,900
2022/04/05 3,125 3,255 3,080 3,235 671,500
2022/04/04 3,005 3,130 2,971 3,130 401,400
2022/04/01 2,998 3,055 2,990 3,010 468,700
2022/03/31 3,155 3,155 3,010 3,020 476,700
2022/03/30 3,010 3,190 2,976 3,175 572,300
2022/03/29 3,080 3,115 2,981 3,000 445,600
2022/03/28 3,020 3,165 2,990 3,050 438,100
2022/03/25 3,215 3,225 3,035 3,075 523,600
2022/03/24 3,140 3,195 3,105 3,180 387,300
2022/03/23 3,265 3,290 3,190 3,195 375,200
2022/03/22 3,295 3,295 3,140 3,250 618,100
2022/03/18 3,250 3,345 3,215 3,325 689,700
2022/03/17 3,325 3,340 3,085 3,260 1,318,400
2022/03/16 3,455 3,460 3,200 3,315 1,447,700
2022/03/15 3,270 3,390 3,170 3,340 1,130,000
2022/03/14 3,030 3,265 3,025 3,220 1,008,200
2022/03/11 2,953 3,060 2,891 2,951 705,000
2022/03/10 3,040 3,050 2,914 2,977 724,100
2022/03/09 2,825 2,907 2,761 2,837 824,200
2022/03/08 2,601 2,877 2,600 2,746 732,300
2022/03/07 2,680 2,724 2,579 2,701 664,200
2022/03/04 2,900 2,916 2,806 2,867 741,500
2022/03/03 3,020 3,040 2,902 2,980 788,900
2022/03/02 3,050 3,180 2,891 2,986 920,900
2022/03/01 3,120 3,200 3,080 3,140 737,500
2022/02/28 2,945 3,160 2,835 3,085 1,093,900
2022/02/25 2,887 2,995 2,770 2,960 1,270,300
2022/02/24 2,871 2,911 2,654 2,687 1,440,700
2022/02/22 3,065 3,145 2,902 2,925 1,193,000
2022/02/21 3,280 3,325 3,135 3,205 953,900
2022/02/18 3,400 3,515 3,370 3,490 775,800
2022/02/17 3,600 3,625 3,380 3,470 1,156,100
2022/02/16 3,495 3,540 3,305 3,515 1,043,400
2022/02/15 3,165 3,480 3,165 3,355 1,712,100
2022/02/14 3,095 3,190 2,931 2,978 1,025,600
2022/02/10 3,095 3,195 3,040 3,195 733,600
2022/02/09 3,150 3,175 3,020 3,065 720,900
2022/02/08 3,110 3,190 3,050 3,080 786,800
2022/02/07 3,020 3,090 2,990 3,030 591,100
2022/02/04 2,874 3,110 2,790 3,090 1,181,800
2022/02/03 2,944 2,996 2,865 2,924 709,200
2022/02/02 2,835 3,010 2,805 2,994 825,600
2022/02/01 2,907 2,920 2,714 2,735 811,400
2022/01/31 2,630 2,852 2,603 2,815 771,100
2022/01/28 2,640 2,652 2,465 2,591 806,100
2022/01/27 2,655 2,740 2,554 2,590 723,900
2022/01/26 2,583 2,677 2,562 2,627 503,500
2022/01/25 2,662 2,713 2,551 2,586 804,700
2022/01/24 2,788 2,846 2,655 2,710 1,109,800
2022/01/21 2,566 2,808 2,561 2,791 1,361,700
2022/01/20 2,451 2,680 2,451 2,634 899,900
2022/01/19 2,498 2,549 2,452 2,461 548,900
2022/01/18 2,438 2,696 2,434 2,554 998,600
2022/01/17 2,449 2,474 2,381 2,424 346,400
2022/01/14 2,360 2,410 2,320 2,380 304,800
2022/01/13 2,481 2,497 2,379 2,379 300,100
2022/01/12 2,452 2,550 2,452 2,513 410,100
2022/01/11 2,403 2,470 2,360 2,402 576,000
2022/01/07 2,538 2,544 2,398 2,443 901,000
2022/01/06 2,545 2,658 2,540 2,580 885,000
2022/01/05 3,005 3,010 2,815 2,827 597,800
2022/01/04 3,095 3,120 3,015 3,030 325,400

このページの先頭へ