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
2004/12/30 871 873 865 867 7,100
2004/12/29 868 872 867 870 16,800
2004/12/28 866 867 860 865 24,200
2004/12/27 885 885 865 870 33,800
2004/12/24 883 889 880 888 70,800
2004/12/22 869 875 865 873 69,800
2004/12/21 870 870 855 863 55,100
2004/12/20 860 900 860 862 79,300
2004/12/17 850 855 847 855 48,400
2004/12/16 850 857 844 850 49,100
2004/12/15 850 859 844 850 69,200
2004/12/14 868 871 868 870 9,600
2004/12/13 868 868 860 867 3,700
2004/12/10 856 870 855 856 6,800
2004/12/09 867 870 860 861 17,300
2004/12/08 870 879 865 870 17,300
2004/12/07 862 884 862 884 9,800
2004/12/06 862 878 860 860 12,900
2004/12/03 879 879 860 860 10,900
2004/12/02 880 880 868 877 4,800
2004/12/01 875 875 869 870 5,100
2004/11/30 888 888 870 880 6,900
2004/11/29 881 890 872 890 12,000
2004/11/26 890 899 885 899 10,700
2004/11/25 866 880 866 880 8,800
2004/11/24 873 880 863 866 11,700
2004/11/22 863 870 848 863 32,500
2004/11/19 920 924 903 903 11,900
2004/11/18 930 930 920 923 11,100
2004/11/17 920 930 920 927 2,500
2004/11/16 915 929 915 915 8,200
2004/11/15 914 915 910 915 11,700
2004/11/12 908 916 907 910 3,000
2004/11/11 915 920 903 903 7,700
2004/11/10 901 929 898 915 7,100
2004/11/09 904 915 900 915 7,200
2004/11/08 900 910 900 909 3,300
2004/11/05 907 912 900 903 7,100
2004/11/04 910 910 906 906 4,000
2004/11/02 910 912 900 901 10,100
2004/11/01 900 910 900 901 4,200
2004/10/29 882 890 882 890 3,300
2004/10/28 895 900 891 900 1,400
2004/10/27 885 940 885 900 9,600
2004/10/26 880 880 875 875 1,600
2004/10/25 880 889 870 889 5,100
2004/10/22 862 880 862 880 5,000
2004/10/21 861 865 860 862 2,000
2004/10/20 879 880 860 860 3,600
2004/10/19 860 877 860 871 3,700
2004/10/18 880 880 860 865 4,100
2004/10/15 868 869 860 860 8,900
2004/10/14 880 880 870 870 5,000
2004/10/13 891 891 881 881 900
2004/10/12 890 891 880 891 4,500
2004/10/08 898 898 882 890 10,100
2004/10/07 918 918 895 898 7,900
2004/10/06 901 901 895 895 5,200
2004/10/05 903 915 890 892 21,800
2004/10/04 890 890 884 890 16,500
2004/10/01 865 880 852 870 2,700
2004/09/30 875 885 870 870 5,500
2004/09/29 856 875 856 875 2,700
2004/09/28 865 866 850 850 13,400
2004/09/27 879 879 870 875 1,900
2004/09/24 907 907 879 879 6,900
2004/09/22 898 899 882 899 14,800
2004/09/21 907 910 882 882 5,900
2004/09/17 890 907 886 907 7,900
2004/09/16 909 909 890 890 17,200
2004/09/15 930 932 895 916 27,500
2004/09/14 900 925 895 924 17,000
2004/09/13 897 899 891 899 21,400
2004/09/10 913 913 896 896 5,700
2004/09/09 920 920 907 907 2,500
2004/09/08 926 926 919 919 2,100
2004/09/07 928 928 905 925 12,300
2004/09/06 932 940 921 922 12,600
2004/09/03 931 932 931 932 1,700
2004/09/02 930 933 925 930 32,800
2004/09/01 939 940 930 933 17,400
2004/08/31 926 926 918 924 7,400
2004/08/30 925 927 925 926 7,700
2004/08/27 926 928 925 926 7,700
2004/08/26 930 935 925 925 19,800
2004/08/25 939 939 923 930 19,000
2004/08/24 925 931 922 930 10,100
2004/08/23 913 926 913 925 6,000
2004/08/20 920 920 912 912 6,000
2004/08/19 920 927 915 922 11,100
2004/08/18 926 926 913 920 11,900
2004/08/17 920 928 920 922 3,900
2004/08/16 922 930 905 920 3,600
2004/08/13 935 940 912 912 14,200
2004/08/12 940 940 935 940 9,000
2004/08/11 922 950 922 950 5,600
2004/08/10 920 921 911 912 3,300
2004/08/09 930 930 911 920 10,000
2004/08/06 935 935 910 935 12,200
2004/08/05 943 943 935 935 11,800
2004/08/04 917 955 901 918 20,000
2004/08/03 907 917 901 917 11,800
2004/08/02 915 915 895 903 2,300
2004/07/30 895 930 895 919 4,300
2004/07/29 902 905 891 900 6,400
2004/07/28 920 929 909 909 14,400
2004/07/27 925 929 920 920 8,800
2004/07/26 948 948 930 931 7,100
2004/07/23 955 963 940 948 5,600
2004/07/22 960 960 950 953 10,500
2004/07/21 965 970 950 959 15,400
2004/07/20 993 993 969 970 7,000
2004/07/16 981 998 980 993 12,100
2004/07/15 999 1,000 989 998 11,100
2004/07/14 994 1,005 994 1,000 13,000
2004/07/13 998 998 991 996 5,000
2004/07/12 1,008 1,009 994 998 7,700
2004/07/09 1,000 1,010 1,000 1,009 12,400
2004/07/08 1,011 1,019 1,000 1,000 12,400
2004/07/07 991 1,015 990 1,009 20,300
2004/07/06 1,020 1,030 1,010 1,010 22,000
2004/07/05 1,001 1,015 995 1,015 26,200
2004/07/02 960 1,005 960 991 14,700
2004/07/01 1,000 1,009 1,000 1,000 20,800
2004/06/30 1,020 1,020 1,000 1,008 16,200
2004/06/29 1,020 1,025 1,010 1,020 13,600
2004/06/28 995 1,029 995 1,020 29,600
2004/06/25 979 996 977 995 19,400
2004/06/24 975 977 966 977 9,700
2004/06/23 960 975 960 960 11,500
2004/06/22 960 970 957 970 17,400
2004/06/21 960 961 945 954 18,400
2004/06/18 941 949 940 947 7,800
2004/06/17 950 955 940 940 20,000
2004/06/16 940 950 936 950 16,800
2004/06/15 945 945 931 940 10,700
2004/06/14 940 945 937 940 9,400
2004/06/11 940 945 936 945 9,100
2004/06/10 935 935 926 930 9,400
2004/06/09 939 939 910 925 5,400
2004/06/08 900 925 895 919 16,400
2004/06/07 890 900 871 890 10,100
2004/06/04 892 892 860 880 13,100
2004/06/03 896 896 880 892 9,400
2004/06/02 905 905 893 894 4,500
2004/06/01 901 901 895 900 6,600
2004/05/31 915 922 900 900 9,400
2004/05/28 903 905 900 900 3,000
2004/05/27 921 921 885 900 6,200
2004/05/26 919 924 919 920 9,500
2004/05/25 915 920 880 920 17,600
2004/05/24 941 948 918 919 12,500
2004/05/21 938 955 920 949 29,000
2004/05/20 920 999 910 998 24,000
2004/05/19 880 901 880 901 13,700
2004/05/18 851 890 851 860 4,500
2004/05/17 920 920 850 860 7,200
2004/05/14 950 950 915 935 13,300
2004/05/13 982 983 970 970 6,500
2004/05/12 1,010 1,010 951 982 16,000
2004/05/11 965 980 949 980 42,400
2004/05/10 950 975 950 965 43,100
2004/05/07 1,047 1,047 1,000 1,020 24,000
2004/05/06 1,100 1,101 1,060 1,060 15,500
2004/04/30 1,074 1,103 1,030 1,101 49,900
2004/04/28 1,065 1,140 1,050 1,110 133,100
2004/04/27 1,010 1,011 999 1,011 18,600
2004/04/26 1,030 1,030 986 1,004 31,700
2004/04/23 990 995 962 985 23,500
2004/04/22 941 964 941 960 28,600
2004/04/21 941 941 931 933 20,500
2004/04/20 970 971 921 941 22,600
2004/04/19 972 990 895 969 26,800
2004/04/16 1,005 1,005 965 970 29,800
2004/04/15 1,000 1,001 970 994 41,100
2004/04/14 1,010 1,019 1,000 1,001 59,100
2004/04/13 1,045 1,049 985 1,019 171,800
2004/04/12 965 965 965 965 36,300
2004/04/09 860 875 856 865 41,600
2004/04/08 855 868 855 868 7,400
2004/04/07 864 868 850 868 22,200
2004/04/06 870 870 854 867 9,800
2004/04/05 850 870 850 870 19,100
2004/04/02 860 860 837 850 20,800
2004/04/01 820 840 812 840 18,900
2004/03/31 810 811 809 811 7,000
2004/03/30 800 805 800 805 5,800
2004/03/29 808 808 798 798 7,200
2004/03/26 805 810 800 805 4,900
2004/03/25 807 807 770 790 17,300
2004/03/24 800 810 797 797 14,300
2004/03/23 802 802 800 800 11,100
2004/03/22 798 803 798 803 4,500
2004/03/19 793 798 793 798 2,900
2004/03/18 792 800 791 797 14,400
2004/03/17 810 810 800 810 6,200
2004/03/16 790 810 790 810 7,400
2004/03/15 801 810 800 810 10,100
2004/03/12 802 809 800 800 6,700
2004/03/11 815 815 800 810 5,300
2004/03/10 802 820 802 820 15,600
2004/03/09 799 802 791 802 14,400
2004/03/08 799 800 791 800 9,700
2004/03/05 800 800 789 800 10,300
2004/03/04 800 801 790 795 16,000
2004/03/03 790 795 760 793 4,900
2004/03/02 783 789 775 789 11,200
2004/03/01 773 783 773 783 5,600
2004/02/27 770 782 770 782 13,100
2004/02/26 765 780 765 777 20,100
2004/02/25 760 765 760 765 9,600
2004/02/24 755 760 751 760 19,300
2004/02/23 758 758 745 755 14,400
2004/02/20 751 755 750 753 6,900
2004/02/19 745 745 735 735 1,500
2004/02/18 759 759 751 755 3,200
2004/02/17 755 759 755 759 9,100
2004/02/16 749 755 748 755 5,200
2004/02/13 747 758 745 747 9,300
2004/02/12 745 747 745 746 900
2004/02/10 759 759 745 745 13,000
2004/02/09 750 755 750 755 9,300
2004/02/06 740 740 720 740 5,300
2004/02/05 754 757 740 754 11,500
2004/02/04 760 770 759 760 21,800
2004/02/03 751 761 751 760 9,800
2004/02/02 761 761 758 761 15,700
2004/01/30 761 765 759 765 26,800
2004/01/29 762 762 758 760 45,500
2004/01/28 770 770 750 759 23,400
2004/01/27 726 786 726 786 83,100
2004/01/26 705 722 705 722 21,800
2004/01/23 692 701 692 701 14,500
2004/01/22 692 693 685 685 4,300
2004/01/21 695 695 685 685 7,000
2004/01/20 690 690 680 680 10,800
2004/01/19 693 700 690 690 10,400
2004/01/16 692 700 690 690 10,900
2004/01/15 688 690 685 690 11,500
2004/01/14 685 690 685 685 19,700
2004/01/13 698 704 683 685 12,500
2004/01/09 689 692 683 692 22,500
2004/01/08 684 688 682 687 10,200
2004/01/07 680 683 680 682 13,900
2004/01/06 679 684 670 680 32,400
2004/01/05 670 670 666 670 7,900

このページの先頭へ