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
2007/12/28 768 771 762 769 4,100
2007/12/27 763 769 751 769 5,800
2007/12/26 768 776 765 776 7,300
2007/12/25 767 777 767 767 8,300
2007/12/21 784 784 765 767 4,300
2007/12/20 760 765 754 763 7,400
2007/12/19 772 773 765 766 4,200
2007/12/18 775 778 773 773 3,100
2007/12/17 779 786 778 778 5,200
2007/12/14 780 785 778 779 9,000
2007/12/13 781 799 778 778 5,200
2007/12/12 782 800 781 788 5,000
2007/12/11 800 803 785 788 10,400
2007/12/10 789 799 789 796 2,400
2007/12/07 781 795 781 789 7,500
2007/12/06 782 790 780 784 4,100
2007/12/05 772 781 771 781 2,700
2007/12/04 780 780 770 770 6,300
2007/12/03 780 783 772 775 10,100
2007/11/30 772 792 766 780 15,900
2007/11/29 770 796 767 767 5,300
2007/11/28 756 769 755 755 3,400
2007/11/27 765 766 750 766 7,400
2007/11/26 785 785 773 773 1,200
2007/11/22 748 760 748 755 3,600
2007/11/21 764 779 745 745 3,600
2007/11/20 771 772 720 744 11,000
2007/11/19 781 800 771 800 7,100
2007/11/16 799 800 775 787 5,300
2007/11/15 799 805 785 793 7,200
2007/11/14 800 800 780 787 6,700
2007/11/13 771 796 770 770 5,700
2007/11/12 772 784 771 771 7,700
2007/11/09 795 795 783 792 7,100
2007/11/08 790 796 790 794 7,800
2007/11/07 801 801 795 795 4,900
2007/11/06 826 827 790 790 17,900
2007/11/05 815 827 812 822 8,400
2007/11/02 800 810 790 809 31,600
2007/11/01 859 859 836 840 25,400
2007/10/31 875 876 866 869 8,300
2007/10/30 897 899 874 876 5,400
2007/10/29 899 905 896 897 11,100
2007/10/26 898 899 897 898 2,500
2007/10/25 891 902 891 898 4,200
2007/10/24 899 900 889 891 4,400
2007/10/23 887 899 887 899 2,000
2007/10/22 889 900 888 891 4,400
2007/10/19 920 922 919 919 6,100
2007/10/18 914 926 912 922 4,000
2007/10/17 920 920 913 914 2,500
2007/10/16 942 944 927 927 600
2007/10/15 935 936 928 932 1,800
2007/10/12 940 944 930 930 2,400
2007/10/11 933 941 928 941 3,100
2007/10/10 946 947 930 932 12,400
2007/10/09 946 955 946 947 6,000
2007/10/05 923 940 923 928 3,200
2007/10/04 920 920 911 913 5,800
2007/10/03 909 915 905 910 3,600
2007/10/02 921 922 903 909 3,400
2007/10/01 904 904 900 900 3,400
2007/09/28 920 927 901 903 1,600
2007/09/27 899 909 888 900 6,400
2007/09/26 868 885 868 882 2,400
2007/09/25 850 880 850 868 2,200
2007/09/21 850 851 840 840 9,300
2007/09/20 860 879 851 855 4,400
2007/09/19 848 863 848 859 4,700
2007/09/18 877 877 848 848 3,800
2007/09/14 847 858 827 847 22,200
2007/09/13 911 911 870 877 7,700
2007/09/12 940 940 911 911 6,100
2007/09/11 913 960 913 945 12,900
2007/09/10 925 930 911 929 6,100
2007/09/07 934 944 930 930 4,600
2007/09/06 945 946 931 944 2,100
2007/09/05 961 961 950 950 2,500
2007/09/04 963 965 958 958 2,800
2007/09/03 955 963 955 963 2,900
2007/08/31 946 951 945 949 3,400
2007/08/30 931 952 931 945 2,300
2007/08/29 940 940 934 934 6,900
2007/08/28 941 949 941 946 1,300
2007/08/27 937 942 937 941 5,000
2007/08/24 947 947 930 937 6,100
2007/08/23 950 950 940 947 6,800
2007/08/22 951 958 947 948 6,500
2007/08/21 937 953 937 950 4,900
2007/08/20 938 957 935 957 4,900
2007/08/17 941 941 920 920 3,900
2007/08/16 975 975 935 951 17,000
2007/08/15 980 980 965 965 3,400
2007/08/14 987 987 982 982 1,000
2007/08/13 992 993 986 993 1,600
2007/08/10 980 993 980 985 5,100
2007/08/09 1,011 1,011 993 1,005 1,900
2007/08/08 998 998 990 990 3,600
2007/08/07 999 1,009 999 1,009 1,000
2007/08/06 1,013 1,013 996 1,003 3,600
2007/08/03 1,000 1,002 995 1,002 1,400
2007/08/02 1,002 1,013 995 1,005 3,200
2007/08/01 998 1,098 998 1,010 11,800
2007/07/31 1,010 1,011 979 998 13,200
2007/07/30 969 1,030 969 1,030 19,700
2007/07/27 979 979 969 979 8,700
2007/07/26 1,009 1,012 990 999 18,100
2007/07/25 1,011 1,020 1,006 1,011 18,900
2007/07/24 1,010 1,013 1,006 1,010 9,000
2007/07/23 1,025 1,028 1,004 1,005 13,500
2007/07/20 1,038 1,039 1,025 1,029 20,400
2007/07/19 1,040 1,050 1,028 1,040 11,200
2007/07/18 1,051 1,051 1,040 1,040 11,300
2007/07/17 1,050 1,059 1,050 1,052 9,300
2007/07/13 1,069 1,070 1,054 1,055 6,600
2007/07/12 1,069 1,069 1,052 1,066 7,800
2007/07/11 1,067 1,067 1,063 1,064 2,500
2007/07/10 1,068 1,070 1,062 1,067 5,700
2007/07/09 1,075 1,076 1,063 1,067 6,300
2007/07/06 1,073 1,075 1,071 1,073 3,900
2007/07/05 1,071 1,075 1,066 1,073 4,800
2007/07/04 1,072 1,073 1,067 1,071 1,900
2007/07/03 1,071 1,071 1,066 1,071 2,400
2007/07/02 1,068 1,071 1,061 1,071 2,300
2007/06/29 1,069 1,070 1,055 1,068 1,800
2007/06/28 1,058 1,070 1,058 1,070 4,100
2007/06/27 1,058 1,058 1,049 1,049 5,300
2007/06/26 1,070 1,071 1,050 1,062 5,800
2007/06/25 1,076 1,081 1,070 1,070 11,100
2007/06/22 1,077 1,077 1,069 1,075 8,100
2007/06/21 1,067 1,078 1,067 1,078 5,000
2007/06/20 1,069 1,076 1,058 1,067 3,400
2007/06/19 1,080 1,080 1,069 1,069 6,500
2007/06/18 1,055 1,060 1,052 1,060 8,900
2007/06/15 1,050 1,055 1,050 1,053 7,400
2007/06/14 1,050 1,054 1,049 1,050 5,700
2007/06/13 1,051 1,060 1,050 1,051 900
2007/06/12 1,061 1,065 1,055 1,055 2,900
2007/06/11 1,055 1,064 1,052 1,061 7,600
2007/06/08 1,021 1,055 1,021 1,046 16,900
2007/06/07 1,027 1,044 1,025 1,036 7,800
2007/06/06 1,055 1,055 1,040 1,040 18,200
2007/06/05 1,051 1,058 1,046 1,058 12,700
2007/06/04 1,050 1,055 1,045 1,053 11,800
2007/06/01 1,055 1,057 1,044 1,052 28,700
2007/05/31 1,064 1,064 1,052 1,055 6,800
2007/05/30 1,060 1,063 1,058 1,058 1,600
2007/05/29 1,061 1,065 1,051 1,056 7,400
2007/05/28 1,060 1,066 1,053 1,058 8,200
2007/05/25 1,088 1,088 1,063 1,063 9,100
2007/05/24 1,088 1,088 1,072 1,075 2,700
2007/05/23 1,090 1,092 1,086 1,088 3,300
2007/05/22 1,086 1,086 1,073 1,083 1,400
2007/05/21 1,085 1,085 1,083 1,085 3,300
2007/05/18 1,087 1,087 1,066 1,066 4,300
2007/05/17 1,070 1,079 1,070 1,075 3,300
2007/05/16 1,081 1,087 1,073 1,076 2,800
2007/05/15 1,080 1,094 1,075 1,081 7,000
2007/05/14 1,083 1,095 1,083 1,095 8,300
2007/05/11 1,090 1,096 1,072 1,084 15,800
2007/05/10 1,110 1,110 1,100 1,108 4,700
2007/05/09 1,104 1,105 1,100 1,105 7,400
2007/05/08 1,100 1,100 1,094 1,100 3,600
2007/05/07 1,100 1,100 1,081 1,095 5,200
2007/05/02 1,090 1,091 1,080 1,090 7,600
2007/05/01 1,097 1,100 1,090 1,090 2,300
2007/04/27 1,092 1,094 1,088 1,088 8,800
2007/04/26 1,089 1,090 1,083 1,090 4,700
2007/04/25 1,090 1,099 1,082 1,082 5,600
2007/04/24 1,080 1,089 1,072 1,080 6,100
2007/04/23 1,090 1,095 1,081 1,081 8,900
2007/04/20 1,101 1,116 1,076 1,085 15,600
2007/04/19 1,120 1,125 1,103 1,103 16,600
2007/04/18 1,121 1,139 1,121 1,137 3,900
2007/04/17 1,121 1,126 1,120 1,121 4,200
2007/04/16 1,121 1,134 1,120 1,120 5,000
2007/04/13 1,121 1,129 1,120 1,120 2,300
2007/04/12 1,125 1,125 1,120 1,120 4,200
2007/04/11 1,139 1,140 1,120 1,122 4,000
2007/04/10 1,147 1,147 1,139 1,139 1,800
2007/04/09 1,140 1,147 1,137 1,147 6,000
2007/04/06 1,126 1,136 1,125 1,127 5,000
2007/04/05 1,143 1,143 1,122 1,122 2,000
2007/04/04 1,127 1,139 1,127 1,139 3,300
2007/04/03 1,140 1,140 1,125 1,125 2,800
2007/04/02 1,145 1,149 1,120 1,120 9,700
2007/03/30 1,139 1,145 1,139 1,141 4,500
2007/03/29 1,138 1,138 1,133 1,138 3,900
2007/03/28 1,139 1,142 1,135 1,137 5,900
2007/03/27 1,136 1,139 1,130 1,133 3,500
2007/03/26 1,145 1,145 1,123 1,131 3,300
2007/03/23 1,129 1,129 1,121 1,121 10,900
2007/03/22 1,127 1,135 1,123 1,123 12,600
2007/03/20 1,135 1,135 1,116 1,119 9,500
2007/03/19 1,110 1,130 1,110 1,126 7,200
2007/03/16 1,112 1,124 1,108 1,112 9,100
2007/03/15 1,135 1,135 1,110 1,110 5,000
2007/03/14 1,132 1,132 1,110 1,120 8,300
2007/03/13 1,145 1,145 1,137 1,137 7,200
2007/03/12 1,149 1,149 1,136 1,145 5,800
2007/03/09 1,142 1,144 1,132 1,132 15,700
2007/03/08 1,129 1,140 1,125 1,140 7,300
2007/03/07 1,119 1,139 1,115 1,129 14,900
2007/03/06 1,100 1,117 1,090 1,099 23,800
2007/03/05 1,132 1,134 1,115 1,115 13,900
2007/03/02 1,141 1,142 1,132 1,132 9,400
2007/03/01 1,140 1,150 1,139 1,141 14,100
2007/02/28 1,146 1,146 1,110 1,135 13,500
2007/02/27 1,183 1,183 1,165 1,170 13,100
2007/02/26 1,190 1,190 1,180 1,183 12,100
2007/02/23 1,198 1,198 1,187 1,189 9,500
2007/02/22 1,194 1,198 1,185 1,193 6,200
2007/02/21 1,200 1,209 1,183 1,190 27,800
2007/02/20 1,210 1,210 1,181 1,200 48,800
2007/02/19 1,209 1,220 1,205 1,220 23,000
2007/02/16 1,194 1,211 1,194 1,206 8,600
2007/02/15 1,200 1,204 1,196 1,203 4,800
2007/02/14 1,197 1,200 1,191 1,194 4,300
2007/02/13 1,187 1,210 1,187 1,197 17,100
2007/02/09 1,190 1,194 1,170 1,188 9,300
2007/02/08 1,207 1,210 1,191 1,191 14,900
2007/02/07 1,215 1,215 1,200 1,200 3,100
2007/02/06 1,217 1,217 1,205 1,214 6,000
2007/02/05 1,200 1,215 1,193 1,208 15,600
2007/02/02 1,214 1,215 1,208 1,210 15,700
2007/02/01 1,191 1,214 1,191 1,214 10,000
2007/01/31 1,207 1,209 1,181 1,209 6,400
2007/01/30 1,192 1,212 1,192 1,205 11,700
2007/01/29 1,211 1,211 1,200 1,205 6,000
2007/01/26 1,203 1,211 1,200 1,210 5,800
2007/01/25 1,206 1,215 1,203 1,204 14,000
2007/01/24 1,200 1,205 1,197 1,203 9,300
2007/01/23 1,200 1,209 1,199 1,200 9,200
2007/01/22 1,197 1,212 1,197 1,210 17,800
2007/01/19 1,195 1,198 1,193 1,195 13,600
2007/01/18 1,195 1,199 1,192 1,193 13,600
2007/01/17 1,199 1,199 1,183 1,189 8,700
2007/01/16 1,183 1,197 1,183 1,195 12,400
2007/01/15 1,159 1,185 1,159 1,183 10,000
2007/01/12 1,141 1,150 1,141 1,146 6,600
2007/01/11 1,140 1,149 1,140 1,141 5,900
2007/01/10 1,175 1,175 1,144 1,148 6,000
2007/01/09 1,166 1,170 1,160 1,170 3,000
2007/01/05 1,169 1,180 1,162 1,162 4,800
2007/01/04 1,178 1,178 1,162 1,177 3,900

このページの先頭へ