日本エアーテック(6291)の株価時系列情報
日本エアーテック(6291)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,330 | 1,360 | 1,330 | 1,349 | 134,800 |
| 2026/02/09 | 1,338 | 1,348 | 1,319 | 1,323 | 203,400 |
| 2026/02/06 | 1,298 | 1,322 | 1,282 | 1,321 | 122,700 |
| 2026/02/05 | 1,280 | 1,313 | 1,278 | 1,300 | 239,500 |
| 2026/02/04 | 1,239 | 1,268 | 1,237 | 1,262 | 92,300 |
| 2026/02/03 | 1,230 | 1,241 | 1,225 | 1,238 | 36,000 |
| 2026/02/02 | 1,238 | 1,251 | 1,223 | 1,223 | 66,100 |
| 2026/01/30 | 1,222 | 1,233 | 1,216 | 1,232 | 70,100 |
| 2026/01/29 | 1,209 | 1,221 | 1,199 | 1,219 | 56,500 |
| 2026/01/28 | 1,216 | 1,216 | 1,193 | 1,202 | 61,500 |
| 2026/01/27 | 1,205 | 1,214 | 1,197 | 1,213 | 49,000 |
| 2026/01/26 | 1,224 | 1,224 | 1,201 | 1,201 | 56,000 |
| 2026/01/23 | 1,231 | 1,239 | 1,227 | 1,231 | 44,400 |
| 2026/01/22 | 1,214 | 1,230 | 1,212 | 1,230 | 66,900 |
| 2026/01/21 | 1,207 | 1,214 | 1,201 | 1,208 | 86,600 |
| 2026/01/20 | 1,224 | 1,226 | 1,211 | 1,215 | 36,300 |
| 2026/01/19 | 1,231 | 1,231 | 1,208 | 1,223 | 115,900 |
| 2026/01/16 | 1,228 | 1,234 | 1,218 | 1,232 | 126,600 |
| 2026/01/15 | 1,221 | 1,230 | 1,220 | 1,228 | 66,700 |
| 2026/01/14 | 1,215 | 1,225 | 1,211 | 1,221 | 79,300 |
| 2026/01/13 | 1,230 | 1,231 | 1,211 | 1,214 | 178,000 |
| 2026/01/09 | 1,217 | 1,229 | 1,216 | 1,219 | 59,900 |
| 2026/01/08 | 1,218 | 1,222 | 1,211 | 1,217 | 92,300 |
| 2026/01/07 | 1,195 | 1,255 | 1,187 | 1,211 | 255,800 |
| 2026/01/06 | 1,178 | 1,202 | 1,178 | 1,195 | 117,600 |
| 2026/01/05 | 1,165 | 1,181 | 1,163 | 1,178 | 151,900 |
| 2025/12/30 | 1,174 | 1,177 | 1,159 | 1,159 | 79,100 |
| 2025/12/29 | 1,152 | 1,175 | 1,151 | 1,174 | 190,200 |
| 2025/12/26 | 1,213 | 1,215 | 1,206 | 1,207 | 219,500 |
| 2025/12/25 | 1,208 | 1,217 | 1,206 | 1,213 | 87,100 |
| 2025/12/24 | 1,209 | 1,213 | 1,206 | 1,206 | 84,200 |
| 2025/12/23 | 1,208 | 1,211 | 1,206 | 1,209 | 78,400 |
| 2025/12/22 | 1,219 | 1,223 | 1,204 | 1,207 | 119,400 |
| 2025/12/19 | 1,204 | 1,211 | 1,203 | 1,208 | 62,500 |
| 2025/12/18 | 1,198 | 1,209 | 1,191 | 1,207 | 53,600 |
| 2025/12/17 | 1,200 | 1,207 | 1,195 | 1,198 | 78,100 |
| 2025/12/16 | 1,213 | 1,213 | 1,197 | 1,197 | 110,200 |
| 2025/12/15 | 1,222 | 1,222 | 1,212 | 1,214 | 52,600 |
| 2025/12/12 | 1,209 | 1,221 | 1,209 | 1,214 | 47,200 |
| 2025/12/11 | 1,219 | 1,221 | 1,205 | 1,207 | 68,400 |
| 2025/12/10 | 1,222 | 1,231 | 1,217 | 1,220 | 36,000 |
| 2025/12/09 | 1,239 | 1,239 | 1,219 | 1,222 | 50,700 |
| 2025/12/08 | 1,232 | 1,242 | 1,222 | 1,239 | 38,800 |
| 2025/12/05 | 1,251 | 1,251 | 1,232 | 1,232 | 71,900 |
| 2025/12/04 | 1,254 | 1,256 | 1,250 | 1,252 | 51,500 |
| 2025/12/03 | 1,281 | 1,285 | 1,256 | 1,256 | 65,100 |
| 2025/12/02 | 1,284 | 1,289 | 1,270 | 1,281 | 66,000 |
| 2025/12/01 | 1,298 | 1,299 | 1,280 | 1,282 | 44,500 |
| 2025/11/28 | 1,285 | 1,296 | 1,282 | 1,294 | 48,800 |
| 2025/11/27 | 1,276 | 1,284 | 1,269 | 1,278 | 40,800 |
| 2025/11/26 | 1,267 | 1,277 | 1,263 | 1,277 | 44,300 |
| 2025/11/25 | 1,259 | 1,267 | 1,253 | 1,256 | 42,900 |
| 2025/11/21 | 1,247 | 1,268 | 1,247 | 1,258 | 39,500 |
| 2025/11/20 | 1,250 | 1,266 | 1,241 | 1,253 | 49,300 |
| 2025/11/19 | 1,255 | 1,260 | 1,237 | 1,237 | 83,000 |
| 2025/11/18 | 1,266 | 1,275 | 1,252 | 1,252 | 72,200 |
| 2025/11/17 | 1,280 | 1,292 | 1,265 | 1,266 | 118,700 |
| 2025/11/14 | 1,289 | 1,315 | 1,288 | 1,311 | 96,800 |
| 2025/11/13 | 1,298 | 1,307 | 1,289 | 1,302 | 83,200 |
| 2025/11/12 | 1,280 | 1,299 | 1,280 | 1,297 | 55,200 |
| 2025/11/11 | 1,273 | 1,281 | 1,273 | 1,280 | 21,500 |
| 2025/11/10 | 1,271 | 1,281 | 1,271 | 1,274 | 14,300 |
| 2025/11/07 | 1,271 | 1,275 | 1,260 | 1,268 | 22,500 |
| 2025/11/06 | 1,264 | 1,280 | 1,264 | 1,271 | 18,000 |
| 2025/11/05 | 1,274 | 1,276 | 1,247 | 1,270 | 46,300 |
| 2025/11/04 | 1,268 | 1,289 | 1,264 | 1,279 | 29,400 |
| 2025/10/31 | 1,276 | 1,276 | 1,263 | 1,268 | 25,100 |
| 2025/10/30 | 1,261 | 1,277 | 1,252 | 1,268 | 56,000 |
| 2025/10/29 | 1,264 | 1,266 | 1,245 | 1,251 | 49,000 |
| 2025/10/28 | 1,291 | 1,291 | 1,262 | 1,262 | 24,700 |
| 2025/10/27 | 1,275 | 1,294 | 1,275 | 1,291 | 44,800 |
| 2025/10/24 | 1,265 | 1,274 | 1,261 | 1,266 | 16,600 |
| 2025/10/23 | 1,266 | 1,272 | 1,263 | 1,265 | 11,500 |
| 2025/10/22 | 1,267 | 1,274 | 1,264 | 1,268 | 15,200 |
| 2025/10/21 | 1,265 | 1,273 | 1,262 | 1,263 | 22,700 |
| 2025/10/20 | 1,257 | 1,264 | 1,255 | 1,263 | 16,200 |
| 2025/10/17 | 1,268 | 1,268 | 1,235 | 1,242 | 31,400 |
| 2025/10/16 | 1,261 | 1,269 | 1,258 | 1,265 | 21,600 |
| 2025/10/15 | 1,243 | 1,264 | 1,240 | 1,261 | 21,800 |
| 2025/10/14 | 1,233 | 1,240 | 1,217 | 1,228 | 62,700 |
| 2025/10/10 | 1,277 | 1,280 | 1,251 | 1,253 | 41,900 |
| 2025/10/09 | 1,285 | 1,292 | 1,270 | 1,282 | 41,200 |
| 2025/10/08 | 1,265 | 1,274 | 1,260 | 1,274 | 37,600 |
| 2025/10/07 | 1,272 | 1,274 | 1,263 | 1,265 | 36,200 |
| 2025/10/06 | 1,270 | 1,277 | 1,268 | 1,273 | 77,400 |
| 2025/10/03 | 1,233 | 1,256 | 1,233 | 1,253 | 32,200 |
| 2025/10/02 | 1,247 | 1,249 | 1,232 | 1,242 | 22,600 |
| 2025/10/01 | 1,262 | 1,262 | 1,241 | 1,244 | 39,600 |
| 2025/09/30 | 1,265 | 1,271 | 1,260 | 1,264 | 26,700 |
| 2025/09/29 | 1,260 | 1,279 | 1,245 | 1,265 | 89,100 |
| 2025/09/26 | 1,251 | 1,257 | 1,248 | 1,255 | 27,800 |
| 2025/09/25 | 1,256 | 1,257 | 1,247 | 1,251 | 19,000 |
| 2025/09/24 | 1,247 | 1,255 | 1,243 | 1,244 | 22,100 |
| 2025/09/22 | 1,244 | 1,262 | 1,244 | 1,258 | 53,800 |
| 2025/09/19 | 1,255 | 1,258 | 1,234 | 1,244 | 49,900 |
| 2025/09/18 | 1,242 | 1,250 | 1,229 | 1,250 | 27,300 |
| 2025/09/17 | 1,261 | 1,261 | 1,240 | 1,241 | 20,000 |
| 2025/09/16 | 1,237 | 1,263 | 1,237 | 1,261 | 47,600 |
| 2025/09/12 | 1,249 | 1,249 | 1,236 | 1,240 | 27,900 |
| 2025/09/11 | 1,243 | 1,262 | 1,240 | 1,246 | 27,900 |
| 2025/09/10 | 1,247 | 1,252 | 1,240 | 1,252 | 33,300 |
| 2025/09/09 | 1,254 | 1,274 | 1,246 | 1,252 | 97,000 |
| 2025/09/08 | 1,247 | 1,255 | 1,242 | 1,253 | 57,700 |
| 2025/09/05 | 1,241 | 1,244 | 1,235 | 1,240 | 34,200 |
| 2025/09/04 | 1,214 | 1,239 | 1,214 | 1,238 | 88,100 |
| 2025/09/03 | 1,198 | 1,204 | 1,197 | 1,200 | 22,500 |
| 2025/09/02 | 1,201 | 1,202 | 1,197 | 1,201 | 18,900 |
| 2025/09/01 | 1,193 | 1,204 | 1,191 | 1,200 | 16,700 |
| 2025/08/29 | 1,199 | 1,203 | 1,193 | 1,193 | 20,900 |
| 2025/08/28 | 1,196 | 1,206 | 1,193 | 1,200 | 17,200 |
| 2025/08/27 | 1,197 | 1,198 | 1,192 | 1,195 | 12,800 |
| 2025/08/26 | 1,207 | 1,207 | 1,196 | 1,197 | 16,400 |
| 2025/08/25 | 1,196 | 1,204 | 1,191 | 1,202 | 22,800 |
| 2025/08/22 | 1,183 | 1,210 | 1,180 | 1,194 | 44,400 |
| 2025/08/21 | 1,187 | 1,191 | 1,179 | 1,180 | 21,700 |
| 2025/08/20 | 1,199 | 1,199 | 1,188 | 1,191 | 18,100 |
| 2025/08/19 | 1,197 | 1,200 | 1,181 | 1,199 | 28,700 |
| 2025/08/18 | 1,175 | 1,199 | 1,172 | 1,197 | 82,000 |
| 2025/08/15 | 1,175 | 1,178 | 1,152 | 1,172 | 153,900 |
| 2025/08/14 | 1,103 | 1,103 | 1,096 | 1,100 | 16,500 |
| 2025/08/13 | 1,095 | 1,103 | 1,089 | 1,103 | 22,300 |
| 2025/08/12 | 1,100 | 1,100 | 1,088 | 1,090 | 37,500 |
| 2025/08/08 | 1,112 | 1,112 | 1,101 | 1,101 | 11,500 |
| 2025/08/07 | 1,115 | 1,119 | 1,107 | 1,113 | 15,800 |
| 2025/08/06 | 1,108 | 1,115 | 1,102 | 1,115 | 13,100 |
| 2025/08/05 | 1,101 | 1,105 | 1,094 | 1,100 | 14,200 |
| 2025/08/04 | 1,095 | 1,101 | 1,092 | 1,100 | 18,200 |
| 2025/08/01 | 1,093 | 1,099 | 1,090 | 1,098 | 13,100 |
| 2025/07/31 | 1,075 | 1,092 | 1,075 | 1,090 | 23,500 |
| 2025/07/30 | 1,074 | 1,077 | 1,073 | 1,075 | 7,400 |
| 2025/07/29 | 1,079 | 1,079 | 1,073 | 1,074 | 4,400 |
| 2025/07/28 | 1,073 | 1,080 | 1,073 | 1,078 | 11,000 |
| 2025/07/25 | 1,070 | 1,078 | 1,065 | 1,070 | 8,900 |
| 2025/07/24 | 1,058 | 1,085 | 1,057 | 1,071 | 29,900 |
| 2025/07/23 | 1,070 | 1,073 | 1,058 | 1,070 | 25,500 |
| 2025/07/22 | 1,056 | 1,069 | 1,053 | 1,063 | 10,000 |
| 2025/07/18 | 1,056 | 1,062 | 1,056 | 1,057 | 8,700 |
| 2025/07/17 | 1,077 | 1,077 | 1,059 | 1,060 | 7,900 |
| 2025/07/16 | 1,072 | 1,072 | 1,060 | 1,060 | 7,800 |
| 2025/07/15 | 1,072 | 1,072 | 1,066 | 1,070 | 4,200 |
| 2025/07/14 | 1,067 | 1,078 | 1,066 | 1,072 | 21,800 |
| 2025/07/11 | 1,055 | 1,070 | 1,050 | 1,066 | 20,500 |
| 2025/07/10 | 1,074 | 1,074 | 1,059 | 1,059 | 16,200 |
| 2025/07/09 | 1,067 | 1,075 | 1,065 | 1,065 | 11,600 |
| 2025/07/08 | 1,062 | 1,070 | 1,062 | 1,067 | 65,100 |
| 2025/07/07 | 1,078 | 1,078 | 1,063 | 1,063 | 144,800 |
| 2025/07/04 | 1,080 | 1,080 | 1,070 | 1,076 | 97,400 |
| 2025/07/03 | 1,066 | 1,078 | 1,062 | 1,077 | 23,000 |
| 2025/07/02 | 1,052 | 1,070 | 1,048 | 1,066 | 22,200 |
| 2025/07/01 | 1,059 | 1,060 | 1,055 | 1,057 | 7,800 |
| 2025/06/30 | 1,055 | 1,061 | 1,055 | 1,057 | 11,400 |
| 2025/06/27 | 1,050 | 1,059 | 1,050 | 1,056 | 12,000 |
| 2025/06/26 | 1,045 | 1,055 | 1,045 | 1,052 | 16,600 |
| 2025/06/25 | 1,045 | 1,050 | 1,042 | 1,050 | 6,700 |
| 2025/06/24 | 1,045 | 1,056 | 1,042 | 1,051 | 13,100 |
| 2025/06/23 | 1,046 | 1,046 | 1,038 | 1,038 | 3,800 |
| 2025/06/20 | 1,043 | 1,047 | 1,040 | 1,046 | 11,400 |
| 2025/06/19 | 1,045 | 1,048 | 1,040 | 1,046 | 11,800 |
| 2025/06/18 | 1,037 | 1,052 | 1,037 | 1,044 | 16,200 |
| 2025/06/17 | 1,044 | 1,045 | 1,030 | 1,041 | 13,500 |
| 2025/06/16 | 1,030 | 1,040 | 1,029 | 1,040 | 16,400 |
| 2025/06/13 | 1,030 | 1,031 | 1,023 | 1,029 | 18,900 |
| 2025/06/12 | 1,043 | 1,043 | 1,030 | 1,032 | 17,600 |
| 2025/06/11 | 1,035 | 1,042 | 1,035 | 1,036 | 10,100 |
| 2025/06/10 | 1,043 | 1,046 | 1,035 | 1,035 | 29,900 |
| 2025/06/09 | 1,041 | 1,049 | 1,040 | 1,043 | 13,500 |
| 2025/06/06 | 1,039 | 1,049 | 1,039 | 1,044 | 15,400 |
| 2025/06/05 | 1,039 | 1,047 | 1,037 | 1,037 | 13,600 |
| 2025/06/04 | 1,033 | 1,044 | 1,032 | 1,040 | 17,800 |
| 2025/06/03 | 1,032 | 1,039 | 1,031 | 1,033 | 10,000 |
| 2025/06/02 | 1,030 | 1,038 | 1,030 | 1,035 | 8,400 |
| 2025/05/30 | 1,031 | 1,041 | 1,031 | 1,037 | 8,100 |
| 2025/05/29 | 1,040 | 1,040 | 1,033 | 1,035 | 14,000 |
| 2025/05/28 | 1,036 | 1,046 | 1,033 | 1,033 | 12,400 |
| 2025/05/27 | 1,025 | 1,038 | 1,025 | 1,032 | 7,200 |
| 2025/05/26 | 1,019 | 1,033 | 1,019 | 1,026 | 16,100 |
| 2025/05/23 | 1,018 | 1,029 | 1,018 | 1,023 | 9,400 |
| 2025/05/22 | 1,032 | 1,035 | 1,017 | 1,017 | 26,700 |
| 2025/05/21 | 1,030 | 1,035 | 1,030 | 1,030 | 10,300 |
| 2025/05/20 | 1,042 | 1,045 | 1,032 | 1,032 | 17,600 |
| 2025/05/19 | 1,057 | 1,057 | 1,043 | 1,043 | 17,100 |
| 2025/05/16 | 1,060 | 1,132 | 1,033 | 1,058 | 243,800 |
| 2025/05/15 | 1,046 | 1,083 | 1,043 | 1,071 | 50,500 |
| 2025/05/14 | 1,047 | 1,060 | 1,042 | 1,046 | 34,900 |
| 2025/05/13 | 1,057 | 1,057 | 1,044 | 1,049 | 11,100 |
| 2025/05/12 | 1,046 | 1,055 | 1,046 | 1,047 | 13,400 |
| 2025/05/09 | 1,048 | 1,051 | 1,042 | 1,050 | 21,800 |
| 2025/05/08 | 1,041 | 1,043 | 1,035 | 1,042 | 10,800 |
| 2025/05/07 | 1,040 | 1,043 | 1,033 | 1,040 | 17,400 |
| 2025/05/02 | 1,048 | 1,053 | 1,035 | 1,040 | 11,900 |
| 2025/05/01 | 1,047 | 1,050 | 1,040 | 1,048 | 13,700 |
| 2025/04/30 | 1,042 | 1,090 | 1,009 | 1,052 | 77,500 |
| 2025/04/28 | 1,047 | 1,053 | 1,039 | 1,039 | 22,200 |
| 2025/04/25 | 1,045 | 1,047 | 1,040 | 1,044 | 9,400 |
| 2025/04/24 | 1,052 | 1,052 | 1,034 | 1,040 | 8,200 |
| 2025/04/23 | 1,057 | 1,057 | 1,044 | 1,045 | 13,800 |
| 2025/04/22 | 1,042 | 1,052 | 1,040 | 1,040 | 12,300 |
| 2025/04/21 | 1,040 | 1,047 | 1,032 | 1,042 | 13,100 |
| 2025/04/18 | 1,034 | 1,048 | 1,033 | 1,043 | 19,200 |
| 2025/04/17 | 1,010 | 1,029 | 1,010 | 1,026 | 10,000 |