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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,155 | 1,173 | 1,147 | 1,147 | 152,600 |
| 2024/12/27 | 1,116 | 1,156 | 1,111 | 1,151 | 236,000 |
| 2024/12/26 | 1,127 | 1,148 | 1,090 | 1,095 | 259,300 |
| 2024/12/25 | 1,144 | 1,170 | 1,116 | 1,127 | 153,000 |
| 2024/12/24 | 1,168 | 1,169 | 1,127 | 1,135 | 166,100 |
| 2024/12/23 | 1,167 | 1,185 | 1,150 | 1,159 | 153,400 |
| 2024/12/20 | 1,200 | 1,233 | 1,151 | 1,151 | 252,100 |
| 2024/12/19 | 1,130 | 1,226 | 1,130 | 1,206 | 287,100 |
| 2024/12/18 | 1,120 | 1,188 | 1,120 | 1,178 | 254,300 |
| 2024/12/17 | 1,104 | 1,129 | 1,091 | 1,116 | 134,500 |
| 2024/12/16 | 1,108 | 1,118 | 1,089 | 1,104 | 115,200 |
| 2024/12/13 | 1,088 | 1,112 | 1,084 | 1,096 | 107,500 |
| 2024/12/12 | 1,132 | 1,147 | 1,101 | 1,101 | 113,400 |
| 2024/12/11 | 1,152 | 1,153 | 1,112 | 1,131 | 110,600 |
| 2024/12/10 | 1,155 | 1,164 | 1,135 | 1,152 | 135,900 |
| 2024/12/09 | 1,165 | 1,172 | 1,117 | 1,159 | 204,600 |
| 2024/12/06 | 1,073 | 1,130 | 1,069 | 1,119 | 213,300 |
| 2024/12/05 | 1,073 | 1,105 | 1,068 | 1,084 | 164,100 |
| 2024/12/04 | 1,081 | 1,087 | 1,062 | 1,073 | 116,900 |
| 2024/12/03 | 1,083 | 1,099 | 1,080 | 1,087 | 127,100 |
| 2024/12/02 | 1,135 | 1,137 | 1,083 | 1,085 | 206,600 |
| 2024/11/29 | 1,145 | 1,150 | 1,120 | 1,133 | 155,000 |
| 2024/11/28 | 1,137 | 1,160 | 1,131 | 1,140 | 110,500 |
| 2024/11/27 | 1,170 | 1,188 | 1,135 | 1,148 | 204,500 |
| 2024/11/26 | 1,203 | 1,211 | 1,181 | 1,190 | 318,300 |
| 2024/11/25 | 1,131 | 1,196 | 1,131 | 1,189 | 397,200 |
| 2024/11/22 | 1,120 | 1,138 | 1,105 | 1,130 | 293,200 |
| 2024/11/21 | 1,051 | 1,104 | 1,050 | 1,103 | 326,100 |
| 2024/11/20 | 982 | 1,055 | 981 | 1,041 | 246,400 |
| 2024/11/19 | 989 | 1,018 | 978 | 991 | 222,700 |
| 2024/11/18 | 1,000 | 1,007 | 963 | 979 | 230,000 |
| 2024/11/15 | 920 | 1,023 | 920 | 1,004 | 698,900 |
| 2024/11/14 | 1,011 | 1,028 | 993 | 1,010 | 218,300 |
| 2024/11/13 | 999 | 1,022 | 998 | 1,004 | 158,200 |
| 2024/11/12 | 1,020 | 1,035 | 997 | 1,003 | 171,900 |
| 2024/11/11 | 1,012 | 1,023 | 1,008 | 1,011 | 141,900 |
| 2024/11/08 | 1,038 | 1,062 | 1,024 | 1,024 | 119,500 |
| 2024/11/07 | 1,032 | 1,053 | 1,029 | 1,037 | 120,100 |
| 2024/11/06 | 1,049 | 1,056 | 1,026 | 1,032 | 146,500 |
| 2024/11/05 | 1,037 | 1,039 | 1,012 | 1,029 | 81,200 |
| 2024/11/01 | 1,033 | 1,044 | 1,025 | 1,028 | 80,300 |
| 2024/10/31 | 1,030 | 1,045 | 1,017 | 1,041 | 94,900 |
| 2024/10/30 | 1,037 | 1,047 | 1,021 | 1,024 | 112,600 |
| 2024/10/29 | 1,016 | 1,034 | 1,013 | 1,028 | 83,700 |
| 2024/10/28 | 990 | 1,034 | 985 | 1,021 | 122,000 |
| 2024/10/25 | 999 | 1,009 | 985 | 992 | 138,900 |
| 2024/10/24 | 999 | 1,006 | 986 | 997 | 188,400 |
| 2024/10/23 | 1,025 | 1,027 | 1,008 | 1,015 | 132,000 |
| 2024/10/22 | 1,050 | 1,058 | 1,017 | 1,020 | 201,600 |
| 2024/10/21 | 1,075 | 1,085 | 1,059 | 1,060 | 124,900 |
| 2024/10/18 | 1,076 | 1,086 | 1,072 | 1,074 | 104,800 |
| 2024/10/17 | 1,115 | 1,115 | 1,088 | 1,088 | 138,000 |
| 2024/10/16 | 1,100 | 1,116 | 1,090 | 1,104 | 150,600 |
| 2024/10/15 | 1,124 | 1,129 | 1,103 | 1,119 | 124,100 |
| 2024/10/11 | 1,128 | 1,129 | 1,108 | 1,109 | 123,400 |
| 2024/10/10 | 1,133 | 1,146 | 1,126 | 1,126 | 109,000 |
| 2024/10/09 | 1,150 | 1,156 | 1,125 | 1,128 | 151,600 |
| 2024/10/08 | 1,173 | 1,173 | 1,139 | 1,144 | 165,800 |
| 2024/10/07 | 1,205 | 1,205 | 1,180 | 1,180 | 97,400 |
| 2024/10/04 | 1,185 | 1,200 | 1,177 | 1,185 | 91,700 |
| 2024/10/03 | 1,193 | 1,210 | 1,175 | 1,192 | 152,400 |
| 2024/10/02 | 1,191 | 1,205 | 1,166 | 1,169 | 194,600 |
| 2024/10/01 | 1,205 | 1,218 | 1,188 | 1,213 | 166,100 |
| 2024/09/30 | 1,248 | 1,262 | 1,214 | 1,217 | 134,200 |
| 2024/09/27 | 1,254 | 1,280 | 1,245 | 1,278 | 295,900 |
| 2024/09/26 | 1,208 | 1,221 | 1,200 | 1,220 | 417,800 |
| 2024/09/25 | 1,209 | 1,215 | 1,194 | 1,200 | 158,500 |
| 2024/09/24 | 1,245 | 1,250 | 1,213 | 1,217 | 130,400 |
| 2024/09/20 | 1,214 | 1,246 | 1,202 | 1,239 | 211,700 |
| 2024/09/19 | 1,165 | 1,188 | 1,161 | 1,180 | 149,200 |
| 2024/09/18 | 1,181 | 1,191 | 1,135 | 1,145 | 132,400 |
| 2024/09/17 | 1,192 | 1,199 | 1,164 | 1,177 | 77,200 |
| 2024/09/13 | 1,197 | 1,209 | 1,180 | 1,180 | 125,500 |
| 2024/09/12 | 1,165 | 1,197 | 1,165 | 1,195 | 121,000 |
| 2024/09/11 | 1,190 | 1,190 | 1,134 | 1,140 | 124,300 |
| 2024/09/10 | 1,197 | 1,208 | 1,179 | 1,190 | 121,700 |
| 2024/09/09 | 1,194 | 1,194 | 1,162 | 1,185 | 212,000 |
| 2024/09/06 | 1,246 | 1,257 | 1,213 | 1,223 | 128,100 |
| 2024/09/05 | 1,235 | 1,276 | 1,230 | 1,248 | 127,000 |
| 2024/09/04 | 1,241 | 1,275 | 1,234 | 1,235 | 157,700 |
| 2024/09/03 | 1,256 | 1,298 | 1,251 | 1,291 | 84,400 |
| 2024/09/02 | 1,285 | 1,285 | 1,252 | 1,263 | 85,400 |
| 2024/08/30 | 1,299 | 1,318 | 1,275 | 1,280 | 167,900 |
| 2024/08/29 | 1,295 | 1,323 | 1,293 | 1,317 | 126,000 |
| 2024/08/28 | 1,320 | 1,339 | 1,294 | 1,310 | 157,100 |
| 2024/08/27 | 1,324 | 1,324 | 1,293 | 1,320 | 166,000 |
| 2024/08/26 | 1,234 | 1,326 | 1,215 | 1,324 | 374,800 |
| 2024/08/23 | 1,235 | 1,252 | 1,221 | 1,225 | 369,500 |
| 2024/08/22 | 1,320 | 1,323 | 1,290 | 1,303 | 102,300 |
| 2024/08/21 | 1,283 | 1,309 | 1,282 | 1,282 | 120,600 |
| 2024/08/20 | 1,258 | 1,319 | 1,250 | 1,305 | 294,100 |
| 2024/08/19 | 1,257 | 1,271 | 1,212 | 1,212 | 207,300 |
| 2024/08/16 | 1,220 | 1,267 | 1,203 | 1,258 | 200,700 |
| 2024/08/15 | 1,261 | 1,261 | 1,163 | 1,209 | 406,400 |
| 2024/08/14 | 1,206 | 1,212 | 1,173 | 1,203 | 175,300 |
| 2024/08/13 | 1,165 | 1,174 | 1,143 | 1,160 | 166,000 |
| 2024/08/09 | 1,181 | 1,194 | 1,151 | 1,179 | 174,100 |
| 2024/08/08 | 1,143 | 1,197 | 1,143 | 1,166 | 108,000 |
| 2024/08/07 | 1,127 | 1,206 | 1,119 | 1,152 | 370,700 |
| 2024/08/06 | 1,140 | 1,145 | 1,106 | 1,145 | 207,300 |
| 2024/08/05 | 1,170 | 1,186 | 961 | 995 | 619,700 |
| 2024/08/02 | 1,310 | 1,328 | 1,255 | 1,255 | 287,300 |
| 2024/08/01 | 1,392 | 1,392 | 1,325 | 1,358 | 234,900 |
| 2024/07/31 | 1,382 | 1,393 | 1,353 | 1,392 | 117,600 |
| 2024/07/30 | 1,382 | 1,388 | 1,371 | 1,377 | 70,200 |
| 2024/07/29 | 1,390 | 1,395 | 1,371 | 1,389 | 89,000 |
| 2024/07/26 | 1,372 | 1,385 | 1,356 | 1,361 | 125,400 |
| 2024/07/25 | 1,342 | 1,394 | 1,339 | 1,374 | 149,100 |
| 2024/07/24 | 1,390 | 1,394 | 1,363 | 1,367 | 89,200 |
| 2024/07/23 | 1,370 | 1,385 | 1,365 | 1,383 | 78,500 |
| 2024/07/22 | 1,377 | 1,393 | 1,356 | 1,366 | 101,900 |
| 2024/07/19 | 1,389 | 1,399 | 1,361 | 1,370 | 155,900 |
| 2024/07/18 | 1,435 | 1,450 | 1,407 | 1,407 | 227,700 |
| 2024/07/17 | 1,367 | 1,392 | 1,357 | 1,392 | 119,400 |
| 2024/07/16 | 1,371 | 1,378 | 1,342 | 1,342 | 131,100 |
| 2024/07/12 | 1,330 | 1,379 | 1,321 | 1,368 | 207,200 |
| 2024/07/11 | 1,297 | 1,325 | 1,294 | 1,324 | 109,700 |
| 2024/07/10 | 1,295 | 1,305 | 1,280 | 1,294 | 123,100 |
| 2024/07/09 | 1,319 | 1,325 | 1,299 | 1,301 | 158,200 |
| 2024/07/08 | 1,350 | 1,351 | 1,315 | 1,319 | 127,700 |
| 2024/07/05 | 1,331 | 1,353 | 1,331 | 1,334 | 91,200 |
| 2024/07/04 | 1,377 | 1,380 | 1,333 | 1,339 | 129,600 |
| 2024/07/03 | 1,362 | 1,370 | 1,341 | 1,366 | 136,400 |
| 2024/07/02 | 1,360 | 1,388 | 1,360 | 1,360 | 91,000 |
| 2024/07/01 | 1,383 | 1,391 | 1,356 | 1,357 | 147,300 |
| 2024/06/28 | 1,401 | 1,407 | 1,382 | 1,384 | 125,100 |
| 2024/06/27 | 1,382 | 1,411 | 1,382 | 1,401 | 101,900 |
| 2024/06/26 | 1,400 | 1,410 | 1,386 | 1,397 | 106,600 |
| 2024/06/25 | 1,400 | 1,421 | 1,394 | 1,409 | 130,300 |
| 2024/06/24 | 1,392 | 1,397 | 1,375 | 1,386 | 106,600 |
| 2024/06/21 | 1,385 | 1,418 | 1,385 | 1,388 | 158,400 |
| 2024/06/20 | 1,369 | 1,382 | 1,357 | 1,375 | 100,800 |
| 2024/06/19 | 1,356 | 1,380 | 1,341 | 1,369 | 115,900 |
| 2024/06/18 | 1,355 | 1,362 | 1,342 | 1,353 | 106,500 |
| 2024/06/17 | 1,388 | 1,398 | 1,328 | 1,337 | 270,200 |
| 2024/06/14 | 1,340 | 1,412 | 1,335 | 1,388 | 246,700 |
| 2024/06/13 | 1,343 | 1,364 | 1,325 | 1,354 | 168,700 |
| 2024/06/12 | 1,341 | 1,362 | 1,322 | 1,329 | 152,900 |
| 2024/06/11 | 1,315 | 1,349 | 1,315 | 1,335 | 165,600 |
| 2024/06/10 | 1,274 | 1,328 | 1,270 | 1,321 | 156,800 |
| 2024/06/07 | 1,261 | 1,292 | 1,259 | 1,272 | 90,700 |
| 2024/06/06 | 1,316 | 1,316 | 1,276 | 1,278 | 81,900 |
| 2024/06/05 | 1,310 | 1,332 | 1,299 | 1,305 | 187,100 |
| 2024/06/04 | 1,296 | 1,308 | 1,286 | 1,299 | 123,300 |
| 2024/06/03 | 1,285 | 1,308 | 1,273 | 1,296 | 171,400 |
| 2024/05/31 | 1,269 | 1,290 | 1,250 | 1,279 | 633,900 |
| 2024/05/30 | 1,224 | 1,276 | 1,222 | 1,264 | 175,200 |
| 2024/05/29 | 1,293 | 1,303 | 1,250 | 1,253 | 149,000 |
| 2024/05/28 | 1,281 | 1,311 | 1,281 | 1,304 | 126,500 |
| 2024/05/27 | 1,241 | 1,281 | 1,235 | 1,281 | 253,700 |
| 2024/05/24 | 1,250 | 1,273 | 1,244 | 1,259 | 213,800 |
| 2024/05/23 | 1,275 | 1,287 | 1,261 | 1,275 | 236,300 |
| 2024/05/22 | 1,305 | 1,323 | 1,288 | 1,289 | 315,200 |
| 2024/05/21 | 1,356 | 1,361 | 1,301 | 1,302 | 408,600 |
| 2024/05/20 | 1,355 | 1,383 | 1,343 | 1,374 | 179,800 |
| 2024/05/17 | 1,345 | 1,381 | 1,331 | 1,375 | 154,500 |
| 2024/05/16 | 1,448 | 1,495 | 1,353 | 1,366 | 434,800 |
| 2024/05/15 | 1,451 | 1,451 | 1,390 | 1,393 | 235,500 |
| 2024/05/14 | 1,410 | 1,469 | 1,406 | 1,449 | 223,300 |
| 2024/05/13 | 1,374 | 1,410 | 1,365 | 1,397 | 144,300 |
| 2024/05/10 | 1,400 | 1,406 | 1,383 | 1,383 | 163,400 |
| 2024/05/09 | 1,412 | 1,415 | 1,390 | 1,396 | 136,100 |
| 2024/05/08 | 1,431 | 1,446 | 1,410 | 1,411 | 140,400 |
| 2024/05/07 | 1,438 | 1,486 | 1,431 | 1,446 | 201,700 |
| 2024/05/02 | 1,440 | 1,458 | 1,413 | 1,428 | 136,600 |
| 2024/05/01 | 1,425 | 1,454 | 1,415 | 1,428 | 105,800 |
| 2024/04/30 | 1,436 | 1,436 | 1,412 | 1,425 | 156,900 |
| 2024/04/26 | 1,416 | 1,433 | 1,402 | 1,429 | 116,700 |
| 2024/04/25 | 1,450 | 1,464 | 1,418 | 1,418 | 111,400 |
| 2024/04/24 | 1,475 | 1,482 | 1,452 | 1,452 | 108,100 |
| 2024/04/23 | 1,460 | 1,490 | 1,456 | 1,461 | 135,600 |
| 2024/04/22 | 1,434 | 1,460 | 1,416 | 1,460 | 199,600 |
| 2024/04/19 | 1,480 | 1,483 | 1,405 | 1,405 | 332,200 |
| 2024/04/18 | 1,420 | 1,504 | 1,420 | 1,494 | 228,500 |
| 2024/04/17 | 1,443 | 1,447 | 1,415 | 1,416 | 163,800 |
| 2024/04/16 | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 |
| 2024/04/15 | 1,448 | 1,457 | 1,427 | 1,450 | 140,000 |
| 2024/04/12 | 1,453 | 1,478 | 1,432 | 1,453 | 219,800 |
| 2024/04/11 | 1,466 | 1,482 | 1,454 | 1,454 | 164,800 |
| 2024/04/10 | 1,515 | 1,529 | 1,489 | 1,490 | 131,300 |
| 2024/04/09 | 1,515 | 1,522 | 1,487 | 1,498 | 154,600 |
| 2024/04/08 | 1,525 | 1,535 | 1,505 | 1,515 | 172,100 |
| 2024/04/05 | 1,488 | 1,532 | 1,480 | 1,507 | 227,100 |
| 2024/04/04 | 1,505 | 1,521 | 1,473 | 1,505 | 215,900 |
| 2024/04/03 | 1,475 | 1,530 | 1,457 | 1,489 | 283,500 |
| 2024/04/02 | 1,524 | 1,525 | 1,487 | 1,506 | 423,900 |
| 2024/04/01 | 1,633 | 1,633 | 1,553 | 1,564 | 347,500 |
| 2024/03/29 | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 |
| 2024/03/28 | 1,663 | 1,686 | 1,618 | 1,629 | 328,000 |
| 2024/03/27 | 1,666 | 1,724 | 1,647 | 1,676 | 610,100 |
| 2024/03/26 | 1,690 | 1,696 | 1,632 | 1,636 | 389,500 |
| 2024/03/25 | 1,683 | 1,728 | 1,667 | 1,698 | 579,500 |
| 2024/03/22 | 1,590 | 1,633 | 1,571 | 1,633 | 406,600 |
| 2024/03/21 | 1,610 | 1,620 | 1,576 | 1,591 | 401,900 |
| 2024/03/19 | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 |
| 2024/03/18 | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 |
| 2024/03/15 | 1,442 | 1,453 | 1,428 | 1,453 | 190,300 |
| 2024/03/14 | 1,424 | 1,467 | 1,412 | 1,466 | 207,700 |
| 2024/03/13 | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 |
| 2024/03/12 | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 |
| 2024/03/11 | 1,489 | 1,516 | 1,466 | 1,475 | 381,100 |
| 2024/03/08 | 1,458 | 1,510 | 1,432 | 1,489 | 517,400 |
| 2024/03/07 | 1,412 | 1,456 | 1,408 | 1,452 | 423,600 |
| 2024/03/06 | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 |
| 2024/03/05 | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 |
| 2024/03/04 | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 |
| 2024/03/01 | 1,538 | 1,538 | 1,476 | 1,480 | 517,400 |
| 2024/02/29 | 1,549 | 1,556 | 1,515 | 1,523 | 291,200 |
| 2024/02/28 | 1,530 | 1,572 | 1,512 | 1,556 | 336,200 |
| 2024/02/27 | 1,538 | 1,540 | 1,518 | 1,530 | 325,000 |
| 2024/02/26 | 1,570 | 1,584 | 1,546 | 1,551 | 372,000 |
| 2024/02/22 | 1,613 | 1,616 | 1,585 | 1,586 | 216,600 |
| 2024/02/21 | 1,600 | 1,611 | 1,587 | 1,593 | 223,600 |
| 2024/02/20 | 1,644 | 1,644 | 1,597 | 1,608 | 331,400 |
| 2024/02/19 | 1,673 | 1,677 | 1,626 | 1,645 | 270,400 |
| 2024/02/16 | 1,624 | 1,685 | 1,574 | 1,673 | 540,800 |
| 2024/02/15 | 1,600 | 1,740 | 1,588 | 1,617 | 1,045,300 |
| 2024/02/14 | 1,753 | 1,755 | 1,673 | 1,679 | 687,300 |
| 2024/02/13 | 1,844 | 1,844 | 1,782 | 1,787 | 425,300 |
| 2024/02/09 | 1,812 | 1,852 | 1,809 | 1,835 | 196,300 |
| 2024/02/08 | 1,828 | 1,836 | 1,798 | 1,825 | 173,300 |
| 2024/02/07 | 1,847 | 1,849 | 1,802 | 1,819 | 173,500 |
| 2024/02/06 | 1,850 | 1,852 | 1,825 | 1,831 | 203,300 |
| 2024/02/05 | 1,825 | 1,872 | 1,810 | 1,862 | 335,400 |
| 2024/02/02 | 1,799 | 1,828 | 1,782 | 1,825 | 212,900 |
| 2024/02/01 | 1,807 | 1,818 | 1,778 | 1,798 | 277,300 |
| 2024/01/31 | 1,828 | 1,833 | 1,798 | 1,824 | 159,700 |
| 2024/01/30 | 1,840 | 1,873 | 1,825 | 1,828 | 271,800 |
| 2024/01/29 | 1,816 | 1,837 | 1,793 | 1,820 | 167,200 |
| 2024/01/26 | 1,822 | 1,855 | 1,804 | 1,805 | 223,600 |
| 2024/01/25 | 1,808 | 1,869 | 1,802 | 1,833 | 253,100 |
| 2024/01/24 | 1,820 | 1,827 | 1,794 | 1,808 | 157,900 |
| 2024/01/23 | 1,848 | 1,848 | 1,813 | 1,813 | 201,600 |
| 2024/01/22 | 1,787 | 1,848 | 1,764 | 1,843 | 282,000 |
| 2024/01/19 | 1,837 | 1,840 | 1,780 | 1,781 | 255,300 |
| 2024/01/18 | 1,810 | 1,834 | 1,791 | 1,828 | 223,400 |
| 2024/01/17 | 1,827 | 1,836 | 1,797 | 1,812 | 325,500 |
| 2024/01/16 | 1,845 | 1,906 | 1,843 | 1,850 | 393,500 |
| 2024/01/15 | 1,891 | 1,891 | 1,835 | 1,838 | 327,100 |
| 2024/01/12 | 1,847 | 1,891 | 1,831 | 1,883 | 405,600 |
| 2024/01/11 | 1,854 | 1,856 | 1,817 | 1,852 | 285,000 |
| 2024/01/10 | 1,854 | 1,854 | 1,805 | 1,838 | 428,600 |
| 2024/01/09 | 1,723 | 1,861 | 1,723 | 1,855 | 744,800 |
| 2024/01/05 | 1,790 | 1,791 | 1,720 | 1,725 | 816,400 |
| 2024/01/04 | 1,795 | 1,853 | 1,780 | 1,844 | 429,300 |