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 |
---|---|---|---|---|---|
2023/12/29 | 1,851 | 1,879 | 1,831 | 1,852 | 489,700 |
2023/12/28 | 1,777 | 1,845 | 1,751 | 1,845 | 456,300 |
2023/12/27 | 1,750 | 1,771 | 1,727 | 1,767 | 437,400 |
2023/12/26 | 1,739 | 1,790 | 1,736 | 1,767 | 347,500 |
2023/12/25 | 1,783 | 1,802 | 1,744 | 1,749 | 288,000 |
2023/12/22 | 1,785 | 1,818 | 1,778 | 1,789 | 270,900 |
2023/12/21 | 1,765 | 1,800 | 1,761 | 1,773 | 254,100 |
2023/12/20 | 1,844 | 1,844 | 1,783 | 1,783 | 531,700 |
2023/12/19 | 1,780 | 1,845 | 1,754 | 1,845 | 661,300 |
2023/12/18 | 1,770 | 1,814 | 1,751 | 1,794 | 574,400 |
2023/12/15 | 1,716 | 1,794 | 1,715 | 1,774 | 873,000 |
2023/12/14 | 1,680 | 1,703 | 1,646 | 1,690 | 781,000 |
2023/12/13 | 1,569 | 1,614 | 1,567 | 1,608 | 344,000 |
2023/12/12 | 1,643 | 1,646 | 1,560 | 1,562 | 413,900 |
2023/12/11 | 1,603 | 1,671 | 1,600 | 1,630 | 654,500 |
2023/12/08 | 1,538 | 1,647 | 1,538 | 1,636 | 1,095,800 |
2023/12/07 | 1,570 | 1,570 | 1,514 | 1,529 | 437,600 |
2023/12/06 | 1,533 | 1,577 | 1,505 | 1,577 | 643,000 |
2023/12/05 | 1,571 | 1,595 | 1,525 | 1,525 | 360,000 |
2023/12/04 | 1,525 | 1,592 | 1,508 | 1,584 | 522,200 |
2023/12/01 | 1,562 | 1,571 | 1,513 | 1,513 | 529,300 |
2023/11/30 | 1,574 | 1,589 | 1,558 | 1,571 | 314,400 |
2023/11/29 | 1,578 | 1,637 | 1,573 | 1,575 | 545,200 |
2023/11/28 | 1,677 | 1,687 | 1,602 | 1,605 | 564,800 |
2023/11/27 | 1,666 | 1,693 | 1,647 | 1,677 | 265,700 |
2023/11/24 | 1,720 | 1,735 | 1,680 | 1,680 | 511,500 |
2023/11/22 | 1,762 | 1,793 | 1,705 | 1,720 | 1,090,800 |
2023/11/21 | 1,852 | 1,853 | 1,794 | 1,842 | 372,500 |
2023/11/20 | 1,779 | 1,848 | 1,772 | 1,819 | 330,200 |
2023/11/17 | 1,760 | 1,783 | 1,720 | 1,783 | 365,500 |
2023/11/16 | 1,743 | 1,791 | 1,719 | 1,777 | 469,300 |
2023/11/15 | 1,721 | 1,863 | 1,709 | 1,743 | 1,266,800 |
2023/11/14 | 1,887 | 1,900 | 1,800 | 1,811 | 708,900 |
2023/11/13 | 1,891 | 1,905 | 1,878 | 1,896 | 267,400 |
2023/11/10 | 1,861 | 1,892 | 1,838 | 1,891 | 186,900 |
2023/11/09 | 1,870 | 1,899 | 1,852 | 1,898 | 162,500 |
2023/11/08 | 1,891 | 1,921 | 1,867 | 1,878 | 292,300 |
2023/11/07 | 1,886 | 1,897 | 1,860 | 1,879 | 231,500 |
2023/11/06 | 1,929 | 1,929 | 1,885 | 1,912 | 336,500 |
2023/11/02 | 1,801 | 1,867 | 1,801 | 1,862 | 343,100 |
2023/11/01 | 1,830 | 1,831 | 1,760 | 1,806 | 281,200 |
2023/10/31 | 1,757 | 1,807 | 1,731 | 1,797 | 226,200 |
2023/10/30 | 1,774 | 1,789 | 1,763 | 1,776 | 186,500 |
2023/10/27 | 1,769 | 1,783 | 1,721 | 1,774 | 246,800 |
2023/10/26 | 1,750 | 1,788 | 1,742 | 1,772 | 310,900 |
2023/10/25 | 1,799 | 1,845 | 1,777 | 1,792 | 541,100 |
2023/10/24 | 1,736 | 1,818 | 1,699 | 1,807 | 801,700 |
2023/10/23 | 1,687 | 1,700 | 1,656 | 1,656 | 448,800 |
2023/10/20 | 1,720 | 1,731 | 1,686 | 1,717 | 350,100 |
2023/10/19 | 1,738 | 1,764 | 1,716 | 1,732 | 269,000 |
2023/10/18 | 1,786 | 1,796 | 1,745 | 1,795 | 233,100 |
2023/10/17 | 1,787 | 1,800 | 1,767 | 1,776 | 286,700 |
2023/10/16 | 1,770 | 1,775 | 1,722 | 1,730 | 416,300 |
2023/10/13 | 1,880 | 1,880 | 1,802 | 1,804 | 298,800 |
2023/10/12 | 1,879 | 1,898 | 1,848 | 1,898 | 226,400 |
2023/10/11 | 1,895 | 1,934 | 1,886 | 1,886 | 187,800 |
2023/10/10 | 1,889 | 1,895 | 1,859 | 1,891 | 280,000 |
2023/10/06 | 1,908 | 1,934 | 1,880 | 1,901 | 284,700 |
2023/10/05 | 1,904 | 1,927 | 1,878 | 1,889 | 361,100 |
2023/10/04 | 1,948 | 1,950 | 1,875 | 1,899 | 503,500 |
2023/10/03 | 2,032 | 2,066 | 1,987 | 1,988 | 298,400 |
2023/10/02 | 2,105 | 2,137 | 2,059 | 2,060 | 296,200 |
2023/09/29 | 2,101 | 2,161 | 2,101 | 2,125 | 217,500 |
2023/09/28 | 2,135 | 2,152 | 2,093 | 2,116 | 302,300 |
2023/09/27 | 2,090 | 2,159 | 2,090 | 2,159 | 395,100 |
2023/09/26 | 2,138 | 2,138 | 2,102 | 2,104 | 211,400 |
2023/09/25 | 2,096 | 2,115 | 2,067 | 2,114 | 212,100 |
2023/09/22 | 2,004 | 2,126 | 1,990 | 2,100 | 417,100 |
2023/09/21 | 2,082 | 2,117 | 1,984 | 2,015 | 496,900 |
2023/09/20 | 2,131 | 2,157 | 2,073 | 2,073 | 462,900 |
2023/09/19 | 2,130 | 2,198 | 2,129 | 2,167 | 286,400 |
2023/09/15 | 2,134 | 2,163 | 2,121 | 2,137 | 274,800 |
2023/09/14 | 2,163 | 2,173 | 2,102 | 2,116 | 413,500 |
2023/09/13 | 2,220 | 2,223 | 2,154 | 2,175 | 344,900 |
2023/09/12 | 2,202 | 2,258 | 2,201 | 2,212 | 305,100 |
2023/09/11 | 2,291 | 2,305 | 2,203 | 2,217 | 461,700 |
2023/09/08 | 2,275 | 2,313 | 2,264 | 2,303 | 286,000 |
2023/09/07 | 2,330 | 2,330 | 2,282 | 2,287 | 340,500 |
2023/09/06 | 2,378 | 2,382 | 2,328 | 2,335 | 284,400 |
2023/09/05 | 2,378 | 2,386 | 2,354 | 2,386 | 164,300 |
2023/09/04 | 2,351 | 2,386 | 2,347 | 2,361 | 210,200 |
2023/09/01 | 2,321 | 2,387 | 2,321 | 2,385 | 234,800 |
2023/08/31 | 2,365 | 2,388 | 2,339 | 2,342 | 298,800 |
2023/08/30 | 2,403 | 2,407 | 2,358 | 2,365 | 337,000 |
2023/08/29 | 2,365 | 2,413 | 2,356 | 2,409 | 262,200 |
2023/08/28 | 2,393 | 2,398 | 2,327 | 2,345 | 397,100 |
2023/08/25 | 2,399 | 2,422 | 2,385 | 2,406 | 210,900 |
2023/08/24 | 2,488 | 2,488 | 2,401 | 2,419 | 392,100 |
2023/08/23 | 2,390 | 2,480 | 2,375 | 2,480 | 355,300 |
2023/08/22 | 2,320 | 2,389 | 2,317 | 2,374 | 308,200 |
2023/08/21 | 2,279 | 2,323 | 2,272 | 2,312 | 349,200 |
2023/08/18 | 2,348 | 2,352 | 2,302 | 2,318 | 467,100 |
2023/08/17 | 2,465 | 2,489 | 2,391 | 2,397 | 534,200 |
2023/08/16 | 2,523 | 2,538 | 2,479 | 2,486 | 422,900 |
2023/08/15 | 2,582 | 2,588 | 2,452 | 2,549 | 924,600 |
2023/08/14 | 2,618 | 2,629 | 2,511 | 2,532 | 556,300 |
2023/08/10 | 2,550 | 2,612 | 2,531 | 2,612 | 479,100 |
2023/08/09 | 2,530 | 2,559 | 2,507 | 2,515 | 275,900 |
2023/08/08 | 2,540 | 2,558 | 2,508 | 2,510 | 184,200 |
2023/08/07 | 2,551 | 2,551 | 2,505 | 2,537 | 198,100 |
2023/08/04 | 2,511 | 2,555 | 2,503 | 2,541 | 173,400 |
2023/08/03 | 2,525 | 2,585 | 2,516 | 2,534 | 191,500 |
2023/08/02 | 2,599 | 2,607 | 2,544 | 2,548 | 313,500 |
2023/08/01 | 2,591 | 2,636 | 2,584 | 2,600 | 268,300 |
2023/07/31 | 2,600 | 2,605 | 2,557 | 2,588 | 315,900 |
2023/07/28 | 2,564 | 2,585 | 2,525 | 2,575 | 426,600 |
2023/07/27 | 2,508 | 2,554 | 2,497 | 2,540 | 203,900 |
2023/07/26 | 2,492 | 2,515 | 2,464 | 2,511 | 201,100 |
2023/07/25 | 2,525 | 2,525 | 2,489 | 2,508 | 191,500 |
2023/07/24 | 2,490 | 2,539 | 2,473 | 2,525 | 359,700 |
2023/07/21 | 2,567 | 2,568 | 2,493 | 2,503 | 442,800 |
2023/07/20 | 2,594 | 2,612 | 2,560 | 2,580 | 219,600 |
2023/07/19 | 2,578 | 2,585 | 2,561 | 2,585 | 228,500 |
2023/07/18 | 2,595 | 2,618 | 2,562 | 2,577 | 262,000 |
2023/07/14 | 2,617 | 2,622 | 2,568 | 2,593 | 279,300 |
2023/07/13 | 2,637 | 2,637 | 2,596 | 2,617 | 267,800 |
2023/07/12 | 2,700 | 2,700 | 2,636 | 2,637 | 283,700 |
2023/07/11 | 2,720 | 2,722 | 2,695 | 2,709 | 123,900 |
2023/07/10 | 2,678 | 2,696 | 2,661 | 2,677 | 144,700 |
2023/07/07 | 2,666 | 2,715 | 2,659 | 2,688 | 130,700 |
2023/07/06 | 2,706 | 2,725 | 2,678 | 2,706 | 144,400 |
2023/07/05 | 2,779 | 2,785 | 2,728 | 2,736 | 233,800 |
2023/07/04 | 2,775 | 2,799 | 2,762 | 2,791 | 126,800 |
2023/07/03 | 2,820 | 2,833 | 2,771 | 2,787 | 229,700 |
2023/06/30 | 2,782 | 2,812 | 2,777 | 2,796 | 167,000 |
2023/06/29 | 2,840 | 2,845 | 2,794 | 2,810 | 203,400 |
2023/06/28 | 2,820 | 2,839 | 2,782 | 2,814 | 165,200 |
2023/06/27 | 2,750 | 2,819 | 2,750 | 2,793 | 191,500 |
2023/06/26 | 2,882 | 2,889 | 2,753 | 2,795 | 487,000 |
2023/06/23 | 2,885 | 3,040 | 2,856 | 2,913 | 678,200 |
2023/06/22 | 2,902 | 2,926 | 2,871 | 2,874 | 314,600 |
2023/06/21 | 2,886 | 2,928 | 2,875 | 2,899 | 258,800 |
2023/06/20 | 2,869 | 2,940 | 2,863 | 2,906 | 425,600 |
2023/06/19 | 2,854 | 2,895 | 2,809 | 2,895 | 320,500 |
2023/06/16 | 2,739 | 2,882 | 2,730 | 2,856 | 781,600 |
2023/06/15 | 2,699 | 2,770 | 2,662 | 2,722 | 386,200 |
2023/06/14 | 2,682 | 2,770 | 2,678 | 2,690 | 474,300 |
2023/06/13 | 2,600 | 2,665 | 2,584 | 2,648 | 352,900 |
2023/06/12 | 2,585 | 2,591 | 2,541 | 2,579 | 244,000 |
2023/06/09 | 2,622 | 2,629 | 2,568 | 2,573 | 252,900 |
2023/06/08 | 2,652 | 2,659 | 2,582 | 2,595 | 461,700 |
2023/06/07 | 2,647 | 2,695 | 2,628 | 2,677 | 357,600 |
2023/06/06 | 2,664 | 2,675 | 2,638 | 2,648 | 225,300 |
2023/06/05 | 2,680 | 2,686 | 2,639 | 2,664 | 274,700 |
2023/06/02 | 2,664 | 2,670 | 2,624 | 2,657 | 261,100 |
2023/06/01 | 2,616 | 2,669 | 2,593 | 2,652 | 288,200 |
2023/05/31 | 2,614 | 2,645 | 2,597 | 2,610 | 213,900 |
2023/05/30 | 2,679 | 2,686 | 2,584 | 2,650 | 308,800 |
2023/05/29 | 2,700 | 2,720 | 2,622 | 2,671 | 302,800 |
2023/05/26 | 2,600 | 2,684 | 2,575 | 2,656 | 378,600 |
2023/05/25 | 2,673 | 2,699 | 2,600 | 2,608 | 394,800 |
2023/05/24 | 2,709 | 2,734 | 2,666 | 2,673 | 319,800 |
2023/05/23 | 2,802 | 2,802 | 2,699 | 2,725 | 373,000 |
2023/05/22 | 2,834 | 2,834 | 2,778 | 2,794 | 223,000 |
2023/05/19 | 2,855 | 2,855 | 2,782 | 2,813 | 435,900 |
2023/05/18 | 2,932 | 2,936 | 2,821 | 2,852 | 422,600 |
2023/05/17 | 2,934 | 2,955 | 2,855 | 2,873 | 658,400 |
2023/05/16 | 2,777 | 2,942 | 2,776 | 2,932 | 1,859,400 |
2023/05/15 | 2,647 | 2,695 | 2,633 | 2,687 | 339,900 |
2023/05/12 | 2,679 | 2,681 | 2,622 | 2,674 | 206,500 |
2023/05/11 | 2,630 | 2,676 | 2,626 | 2,654 | 129,400 |
2023/05/10 | 2,686 | 2,700 | 2,627 | 2,638 | 254,300 |
2023/05/09 | 2,734 | 2,734 | 2,684 | 2,700 | 225,400 |
2023/05/08 | 2,721 | 2,768 | 2,706 | 2,712 | 277,800 |
2023/05/02 | 2,747 | 2,754 | 2,694 | 2,723 | 225,000 |
2023/05/01 | 2,773 | 2,779 | 2,737 | 2,756 | 294,000 |
2023/04/28 | 2,735 | 2,739 | 2,676 | 2,723 | 302,000 |
2023/04/27 | 2,732 | 2,752 | 2,693 | 2,723 | 430,600 |
2023/04/26 | 2,732 | 2,786 | 2,705 | 2,751 | 362,400 |
2023/04/25 | 2,754 | 2,777 | 2,728 | 2,757 | 324,400 |
2023/04/24 | 2,682 | 2,787 | 2,682 | 2,760 | 557,100 |
2023/04/21 | 2,730 | 2,739 | 2,636 | 2,638 | 509,600 |
2023/04/20 | 2,772 | 2,805 | 2,757 | 2,757 | 279,500 |
2023/04/19 | 2,700 | 2,804 | 2,700 | 2,786 | 578,000 |
2023/04/18 | 2,683 | 2,705 | 2,657 | 2,703 | 230,300 |
2023/04/17 | 2,667 | 2,699 | 2,638 | 2,670 | 330,800 |
2023/04/14 | 2,690 | 2,706 | 2,619 | 2,636 | 340,100 |
2023/04/13 | 2,663 | 2,668 | 2,616 | 2,665 | 287,800 |
2023/04/12 | 2,694 | 2,702 | 2,644 | 2,662 | 242,600 |
2023/04/11 | 2,696 | 2,698 | 2,637 | 2,676 | 287,400 |
2023/04/10 | 2,619 | 2,703 | 2,586 | 2,671 | 615,500 |
2023/04/07 | 2,573 | 2,604 | 2,551 | 2,569 | 204,800 |
2023/04/06 | 2,566 | 2,596 | 2,532 | 2,546 | 211,600 |
2023/04/05 | 2,620 | 2,650 | 2,587 | 2,595 | 312,300 |
2023/04/04 | 2,628 | 2,630 | 2,593 | 2,604 | 250,700 |
2023/04/03 | 2,653 | 2,689 | 2,630 | 2,638 | 225,900 |
2023/03/31 | 2,662 | 2,669 | 2,593 | 2,621 | 286,300 |
2023/03/30 | 2,610 | 2,672 | 2,607 | 2,664 | 295,500 |
2023/03/29 | 2,588 | 2,642 | 2,584 | 2,613 | 300,400 |
2023/03/28 | 2,616 | 2,621 | 2,570 | 2,600 | 220,900 |
2023/03/27 | 2,607 | 2,638 | 2,600 | 2,628 | 210,900 |
2023/03/24 | 2,616 | 2,677 | 2,578 | 2,627 | 430,100 |
2023/03/23 | 2,541 | 2,634 | 2,524 | 2,612 | 407,800 |
2023/03/22 | 2,532 | 2,584 | 2,517 | 2,574 | 327,800 |
2023/03/20 | 2,585 | 2,589 | 2,479 | 2,488 | 340,800 |
2023/03/17 | 2,476 | 2,558 | 2,463 | 2,548 | 345,400 |
2023/03/16 | 2,510 | 2,540 | 2,408 | 2,443 | 596,100 |
2023/03/15 | 2,588 | 2,621 | 2,546 | 2,557 | 334,000 |
2023/03/14 | 2,599 | 2,620 | 2,557 | 2,563 | 345,200 |
2023/03/13 | 2,521 | 2,611 | 2,513 | 2,611 | 413,000 |
2023/03/10 | 2,637 | 2,655 | 2,552 | 2,553 | 451,900 |
2023/03/09 | 2,630 | 2,683 | 2,630 | 2,670 | 442,400 |
2023/03/08 | 2,617 | 2,639 | 2,597 | 2,630 | 226,800 |
2023/03/07 | 2,599 | 2,632 | 2,595 | 2,613 | 176,000 |
2023/03/06 | 2,590 | 2,632 | 2,567 | 2,607 | 528,000 |
2023/03/03 | 2,585 | 2,620 | 2,563 | 2,577 | 499,700 |
2023/03/02 | 2,540 | 2,614 | 2,470 | 2,585 | 1,718,900 |
2023/03/01 | 2,476 | 2,535 | 2,451 | 2,488 | 429,600 |
2023/02/28 | 2,494 | 2,536 | 2,444 | 2,453 | 501,100 |
2023/02/27 | 2,410 | 2,453 | 2,400 | 2,444 | 278,500 |
2023/02/24 | 2,413 | 2,424 | 2,393 | 2,410 | 367,400 |
2023/02/22 | 2,430 | 2,467 | 2,403 | 2,439 | 371,400 |
2023/02/21 | 2,550 | 2,553 | 2,462 | 2,462 | 511,100 |
2023/02/20 | 2,534 | 2,569 | 2,492 | 2,551 | 372,000 |
2023/02/17 | 2,637 | 2,654 | 2,501 | 2,515 | 586,900 |
2023/02/16 | 2,567 | 2,681 | 2,558 | 2,640 | 645,200 |
2023/02/15 | 2,451 | 2,550 | 2,438 | 2,542 | 440,500 |
2023/02/14 | 2,500 | 2,538 | 2,459 | 2,497 | 329,100 |
2023/02/13 | 2,511 | 2,512 | 2,465 | 2,484 | 330,500 |
2023/02/10 | 2,530 | 2,545 | 2,483 | 2,517 | 259,200 |
2023/02/09 | 2,565 | 2,584 | 2,530 | 2,551 | 252,200 |
2023/02/08 | 2,570 | 2,595 | 2,538 | 2,589 | 206,800 |
2023/02/07 | 2,625 | 2,650 | 2,566 | 2,574 | 218,800 |
2023/02/06 | 2,647 | 2,669 | 2,621 | 2,625 | 159,300 |
2023/02/03 | 2,607 | 2,654 | 2,590 | 2,638 | 136,100 |
2023/02/02 | 2,650 | 2,673 | 2,606 | 2,618 | 187,600 |
2023/02/01 | 2,631 | 2,700 | 2,631 | 2,664 | 202,600 |
2023/01/31 | 2,684 | 2,699 | 2,643 | 2,652 | 203,200 |
2023/01/30 | 2,704 | 2,756 | 2,674 | 2,683 | 424,500 |
2023/01/27 | 2,620 | 2,689 | 2,603 | 2,683 | 296,200 |
2023/01/26 | 2,626 | 2,659 | 2,615 | 2,620 | 137,900 |
2023/01/25 | 2,582 | 2,669 | 2,561 | 2,642 | 326,900 |
2023/01/24 | 2,633 | 2,643 | 2,582 | 2,592 | 249,500 |
2023/01/23 | 2,692 | 2,705 | 2,625 | 2,625 | 395,600 |
2023/01/20 | 2,575 | 2,700 | 2,571 | 2,688 | 687,000 |
2023/01/19 | 2,490 | 2,580 | 2,486 | 2,555 | 409,000 |
2023/01/18 | 2,438 | 2,514 | 2,430 | 2,490 | 194,400 |
2023/01/17 | 2,474 | 2,514 | 2,464 | 2,464 | 145,200 |
2023/01/16 | 2,530 | 2,533 | 2,468 | 2,499 | 224,600 |
2023/01/13 | 2,540 | 2,569 | 2,510 | 2,541 | 221,100 |
2023/01/12 | 2,600 | 2,600 | 2,513 | 2,543 | 244,100 |
2023/01/11 | 2,644 | 2,649 | 2,556 | 2,584 | 341,800 |
2023/01/10 | 2,534 | 2,608 | 2,520 | 2,578 | 451,700 |
2023/01/06 | 2,395 | 2,534 | 2,384 | 2,512 | 473,600 |
2023/01/05 | 2,423 | 2,437 | 2,383 | 2,410 | 258,400 |
2023/01/04 | 2,450 | 2,466 | 2,398 | 2,402 | 289,800 |