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

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
1999/12/28 500 510 500 510 8,000
1999/12/27 502 502 500 500 2,000
1999/12/24 510 510 510 510 2,000
1999/12/22 520 520 500 510 6,000
1999/12/21 525 525 500 500 7,000
1999/12/20 561 561 530 530 4,000
1999/12/16 580 580 511 511 4,000
1999/12/14 580 580 580 580 4,000
1999/12/06 600 620 600 600 11,000
1999/12/02 580 580 580 580 1,000
1999/11/30 590 590 580 580 6,000
1999/11/25 599 599 580 580 3,000
1999/11/22 600 600 600 600 2,000
1999/11/19 620 620 600 600 3,000
1999/11/18 540 560 540 560 2,000
1999/11/17 466 480 466 480 11,000
1999/11/16 511 511 511 511 1,000
1999/11/15 521 521 511 511 7,000
1999/11/12 600 600 511 511 7,000
1999/11/11 600 600 600 600 3,000
1999/11/10 620 620 620 620 1,000
1999/11/09 605 605 600 600 3,000
1999/11/08 605 605 605 605 1,000
1999/11/05 615 620 615 620 7,000
1999/11/02 615 615 615 615 3,000
1999/11/01 615 615 615 615 1,000
1999/10/29 610 610 610 610 3,000
1999/10/28 610 610 610 610 1,000
1999/10/27 621 621 605 605 7,000
1999/10/22 601 601 601 601 1,000
1999/10/21 699 699 691 691 3,000
1999/10/20 601 620 601 620 4,000
1999/10/18 660 660 580 581 4,000
1999/10/15 680 680 680 680 1,000
1999/10/14 680 680 680 680 6,000
1999/10/13 680 680 680 680 2,000
1999/10/12 700 700 700 700 3,000
1999/10/08 700 700 690 690 2,000
1999/10/07 680 682 680 682 3,000
1999/10/06 700 700 680 685 5,000
1999/10/05 700 700 700 700 2,000
1999/10/04 680 680 680 680 1,000
1999/10/01 711 711 711 711 2,000
1999/09/30 650 719 650 719 11,000
1999/09/28 620 650 620 650 5,000
1999/09/24 600 610 600 600 7,000
1999/09/22 590 590 590 590 3,000
1999/09/21 670 671 670 670 7,000
1999/09/20 682 682 680 680 5,000
1999/09/17 690 690 685 685 4,000
1999/09/16 700 700 700 700 1,000
1999/09/14 700 715 700 700 6,000
1999/09/13 710 710 702 702 7,000
1999/09/10 700 710 700 710 3,000
1999/09/09 700 700 700 700 4,000
1999/09/08 690 710 690 710 3,000
1999/09/07 735 735 730 730 6,000
1999/09/06 737 737 736 736 3,000
1999/09/03 740 740 732 732 2,000
1999/09/02 710 750 710 750 7,000
1999/09/01 702 702 700 700 15,000
1999/08/31 730 730 730 730 1,000
1999/08/30 738 738 738 738 2,000
1999/08/26 700 700 700 700 1,000
1999/08/25 690 690 690 690 4,000
1999/08/24 700 700 680 680 13,000
1999/08/23 750 750 711 711 6,000
1999/08/20 750 750 750 750 3,000
1999/08/19 760 760 760 760 3,000
1999/08/18 760 760 760 760 3,000
1999/08/17 760 760 750 750 2,000
1999/08/13 770 790 770 790 3,000
1999/08/12 750 750 740 740 2,000
1999/08/11 745 745 745 745 2,000
1999/08/10 745 745 745 745 1,000
1999/08/06 745 745 745 745 1,000
1999/08/05 750 750 750 750 5,000
1999/08/04 750 750 750 750 1,000
1999/08/03 747 748 746 748 7,000
1999/08/02 780 780 745 745 6,000
1999/07/30 800 800 780 780 3,000
1999/07/29 781 781 780 780 2,000
1999/07/28 810 810 810 810 1,000
1999/07/27 820 820 800 800 2,000
1999/07/26 840 840 840 840 1,000
1999/07/23 850 850 840 840 3,000
1999/07/22 870 870 859 859 3,000
1999/07/21 870 870 858 860 4,000
1999/07/19 860 860 850 860 13,000
1999/07/16 880 880 860 860 11,000
1999/07/15 880 885 870 870 17,000
1999/07/14 830 869 830 869 6,000
1999/07/13 869 869 830 830 9,000
1999/07/12 870 870 869 869 5,000
1999/07/09 870 870 870 870 9,000
1999/07/08 870 880 870 870 5,000
1999/07/07 880 887 870 870 15,000
1999/07/06 900 900 870 870 19,000
1999/07/05 910 920 860 865 36,000
1999/07/02 930 930 900 900 54,000
1999/07/01 830 830 830 830 14,000
1999/06/30 745 745 730 730 9,000
1999/06/29 700 710 690 705 28,000
1999/06/28 710 710 710 710 9,000
1999/06/25 815 815 810 810 3,000
1999/06/24 810 810 800 800 3,000
1999/06/23 849 850 815 815 25,000
1999/06/22 822 850 822 850 22,000
1999/06/21 782 810 781 810 13,000
1999/06/18 778 780 760 760 5,000
1999/06/17 760 760 760 760 5,000
1999/06/16 760 760 750 750 3,000
1999/06/14 780 780 760 760 5,000
1999/06/11 726 750 721 750 6,000
1999/06/10 716 716 716 716 1,000
1999/06/09 721 721 720 720 3,000
1999/06/08 730 730 720 720 5,000
1999/06/07 720 720 700 700 2,000
1999/06/02 700 700 700 700 2,000
1999/05/31 700 700 700 700 1,000
1999/05/28 715 715 700 700 4,000
1999/05/27 722 722 715 715 3,000
1999/05/25 712 712 712 712 1,000
1999/05/24 710 710 710 710 1,000
1999/05/20 710 710 700 700 2,000
1999/05/19 750 750 750 750 1,000
1999/05/18 720 750 720 750 3,000
1999/05/17 750 750 721 721 5,000
1999/05/14 794 794 740 740 5,000
1999/05/13 720 720 720 720 3,000
1999/05/12 778 778 775 776 5,000
1999/05/11 778 778 778 778 3,000
1999/05/10 789 789 777 777 8,000
1999/05/07 795 795 780 780 4,000
1999/05/06 780 785 775 775 5,000
1999/04/28 795 795 780 795 3,000
1999/04/27 800 800 780 780 5,000
1999/04/26 800 800 800 800 1,000
1999/04/23 755 755 755 755 3,000
1999/04/22 750 755 750 755 3,000
1999/04/21 773 773 735 735 3,000
1999/04/20 733 733 703 703 6,000
1999/04/19 801 803 801 803 5,000
1999/04/16 810 810 800 800 4,000
1999/04/15 829 829 810 810 2,000
1999/04/14 849 849 849 849 2,000
1999/04/13 851 851 851 851 1,000
1999/04/12 870 870 860 860 2,000
1999/04/09 870 873 870 870 8,000
1999/04/08 870 873 855 855 27,000
1999/04/07 875 880 860 870 33,000
1999/04/06 863 880 853 853 30,000
1999/04/05 800 833 800 833 35,000
1999/04/02 775 792 765 792 19,000
1999/04/01 760 772 750 765 25,000
1999/03/31 790 790 750 750 22,000
1999/03/30 825 829 825 826 22,000
1999/03/29 830 839 825 825 20,000
1999/03/26 790 835 790 830 37,000
1999/03/25 730 780 730 765 60,000
1999/03/24 700 730 700 730 10,000
1999/03/23 700 700 690 691 10,000
1999/03/19 699 699 699 699 1,000
1999/03/18 700 700 695 695 3,000
1999/03/17 696 700 690 700 8,000
1999/03/15 695 700 695 695 3,000
1999/03/12 650 698 650 698 5,000
1999/03/11 650 650 650 650 2,000
1999/03/10 700 700 700 700 2,000
1999/03/09 720 720 690 700 10,000
1999/03/08 720 730 715 720 12,000
1999/03/05 750 750 730 735 28,000
1999/03/04 690 719 690 719 45,000
1999/03/03 600 690 600 690 41,000
1999/03/02 590 590 590 590 3,000
1999/02/26 600 600 595 595 5,000
1999/02/24 630 630 606 610 4,000
1999/02/23 620 635 595 595 22,000
1999/02/22 570 570 570 570 2,000
1999/02/18 570 570 569 569 2,000
1999/02/17 525 535 525 535 2,000
1999/02/16 575 575 575 575 1,000
1999/02/15 575 575 575 575 2,000
1999/02/12 575 575 575 575 1,000
1999/02/10 585 585 575 575 2,000
1999/02/09 627 627 585 585 3,000
1999/02/08 620 629 620 629 3,000
1999/02/05 590 610 580 610 26,000
1999/02/04 540 599 540 580 8,000
1999/02/03 579 600 579 600 9,000
1999/02/02 550 590 550 580 10,000
1999/02/01 499 545 499 545 7,000
1999/01/29 500 500 500 500 11,000
1999/01/28 500 500 500 500 3,000
1999/01/27 485 520 476 476 7,000
1999/01/26 441 455 441 455 3,000
1999/01/25 426 430 426 430 2,000
1999/01/06 391 391 391 391 1,000

このページの先頭へ