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
2010/12/30 400 405 399 405 11,400
2010/12/29 404 404 402 403 3,900
2010/12/28 395 411 395 405 24,900
2010/12/27 417 422 410 417 44,500
2010/12/24 420 422 413 417 12,100
2010/12/22 419 422 418 420 8,800
2010/12/21 426 426 419 419 23,700
2010/12/20 424 429 423 427 15,800
2010/12/17 425 425 420 424 6,800
2010/12/16 421 421 419 420 14,200
2010/12/15 415 421 415 420 12,100
2010/12/14 413 414 410 414 6,900
2010/12/13 406 414 406 414 3,300
2010/12/10 411 411 406 406 15,800
2010/12/09 404 408 404 408 8,800
2010/12/08 407 407 401 407 5,600
2010/12/07 408 408 401 407 5,600
2010/12/06 405 410 404 405 2,000
2010/12/03 403 404 401 403 6,200
2010/12/02 401 404 400 402 13,800
2010/12/01 410 410 396 400 12,700
2010/11/30 412 414 408 410 5,900
2010/11/29 402 415 402 407 4,100
2010/11/26 400 405 400 400 1,900
2010/11/25 405 405 398 398 6,600
2010/11/24 400 403 397 397 7,800
2010/11/22 405 405 396 404 7,100
2010/11/19 400 402 400 401 7,700
2010/11/18 399 400 396 400 2,900
2010/11/17 393 399 392 399 2,000
2010/11/16 401 402 393 394 3,500
2010/11/15 406 407 398 401 1,600
2010/11/12 398 400 397 398 3,000
2010/11/11 393 395 391 395 3,200
2010/11/10 388 397 388 393 6,200
2010/11/09 389 390 388 388 1,100
2010/11/08 391 391 385 388 5,500
2010/11/05 392 392 388 391 5,200
2010/11/04 376 388 376 384 1,900
2010/11/02 381 388 381 384 2,100
2010/11/01 385 391 376 389 3,300
2010/10/29 386 386 373 385 5,300
2010/10/28 389 390 380 388 7,700
2010/10/27 387 390 387 389 3,400
2010/10/26 393 395 386 387 6,500
2010/10/25 385 390 383 385 6,300
2010/10/22 387 387 378 385 9,400
2010/10/21 387 389 383 387 4,600
2010/10/20 400 400 386 389 5,900
2010/10/19 401 401 399 400 3,000
2010/10/18 399 403 399 400 3,900
2010/10/15 400 401 397 399 1,400
2010/10/14 402 403 399 400 11,000
2010/10/13 401 401 399 399 3,700
2010/10/12 410 411 401 401 2,500
2010/10/08 405 420 400 408 4,100
2010/10/07 406 406 401 405 1,900
2010/10/06 395 406 388 405 6,100
2010/10/05 398 399 380 395 7,300
2010/10/04 414 414 398 398 5,200
2010/10/01 406 408 405 406 1,500
2010/09/30 414 422 410 410 4,500
2010/09/29 410 421 409 421 4,600
2010/09/28 410 412 408 412 2,500
2010/09/27 405 410 405 410 6,900
2010/09/24 405 407 403 405 10,300
2010/09/22 405 406 405 405 1,300
2010/09/21 405 405 402 402 8,400
2010/09/17 405 405 400 400 2,900
2010/09/16 403 403 399 400 6,200
2010/09/15 408 409 401 401 3,600
2010/09/14 405 406 402 404 2,300
2010/09/13 410 410 396 404 6,700
2010/09/10 412 412 405 405 8,100
2010/09/09 400 400 397 397 1,800
2010/09/08 395 404 395 400 3,200
2010/09/07 399 407 398 401 4,700
2010/09/06 400 400 391 394 5,000
2010/09/03 412 412 389 392 7,400
2010/09/02 407 417 402 404 3,100
2010/09/01 423 423 407 407 3,700
2010/08/31 425 431 415 415 8,800
2010/08/30 416 425 416 425 3,000
2010/08/27 410 410 400 408 6,600
2010/08/26 399 410 397 410 3,200
2010/08/25 390 400 390 395 6,600
2010/08/24 392 392 390 390 6,500
2010/08/23 407 407 395 395 3,000
2010/08/20 409 409 395 406 1,000
2010/08/19 396 405 396 402 3,100
2010/08/18 400 401 396 401 3,500
2010/08/17 398 400 392 398 6,000
2010/08/16 403 415 399 399 2,700
2010/08/13 410 410 400 405 4,000
2010/08/12 410 414 398 406 6,500
2010/08/11 420 428 412 412 3,300
2010/08/10 436 438 426 426 4,200
2010/08/09 438 438 431 436 4,200
2010/08/06 447 451 441 446 2,000
2010/08/05 442 454 442 447 1,500
2010/08/04 453 453 441 441 2,300
2010/08/03 452 452 445 445 1,100
2010/08/02 443 456 443 451 1,200
2010/07/30 451 459 444 444 3,300
2010/07/29 450 459 450 453 3,400
2010/07/28 445 458 445 450 5,500
2010/07/27 451 453 444 444 1,300
2010/07/26 450 450 442 442 1,100
2010/07/23 432 444 432 442 1,100
2010/07/22 440 444 430 430 8,900
2010/07/21 444 446 441 441 2,700
2010/07/20 444 444 441 442 3,500
2010/07/16 437 441 437 441 3,600
2010/07/15 448 448 440 440 3,500
2010/07/14 440 448 437 445 7,200
2010/07/13 446 452 443 443 2,500
2010/07/12 450 451 447 447 2,800
2010/07/09 450 451 450 450 2,700
2010/07/08 455 455 446 449 7,900
2010/07/07 451 451 446 446 1,300
2010/07/06 446 452 446 452 2,800
2010/07/05 450 456 446 454 4,200
2010/07/02 451 454 450 450 2,900
2010/07/01 453 457 448 457 4,200
2010/06/30 448 455 446 455 4,700
2010/06/29 465 465 450 458 6,400
2010/06/28 467 470 449 449 9,700
2010/06/25 466 473 466 467 7,900
2010/06/24 469 470 466 466 900
2010/06/23 470 471 465 469 3,400
2010/06/22 472 472 464 470 4,700
2010/06/21 465 472 461 472 13,300
2010/06/18 455 463 455 460 6,600
2010/06/17 455 458 452 452 6,100
2010/06/16 450 452 447 451 7,700
2010/06/15 449 450 444 444 14,900
2010/06/14 441 448 441 443 3,200
2010/06/11 448 448 440 441 10,300
2010/06/10 441 446 440 440 4,400
2010/06/09 442 450 441 441 1,700
2010/06/08 445 451 443 444 2,700
2010/06/07 445 454 444 445 7,900
2010/06/04 453 455 450 454 2,400
2010/06/03 447 451 447 448 9,400
2010/06/02 448 453 446 446 8,200
2010/06/01 454 459 451 451 4,700
2010/05/31 446 460 445 460 6,600
2010/05/28 459 459 445 448 7,300
2010/05/27 436 454 436 445 11,400
2010/05/26 432 444 431 436 10,400
2010/05/25 464 468 427 430 29,100
2010/05/24 466 467 457 464 12,400
2010/05/21 466 470 460 466 18,000
2010/05/20 481 481 475 478 8,400
2010/05/19 483 489 480 483 24,800
2010/05/18 483 490 483 490 13,300
2010/05/17 499 505 485 491 9,800
2010/05/14 500 506 496 500 12,000
2010/05/13 491 505 490 500 5,800
2010/05/12 484 502 484 487 8,100
2010/05/11 517 517 490 490 15,900
2010/05/10 481 499 481 491 22,300
2010/05/07 486 495 478 489 21,800
2010/05/06 516 529 515 517 16,900
2010/04/30 544 549 536 536 20,400
2010/04/28 545 547 536 541 13,600
2010/04/27 530 549 525 547 50,000
2010/04/26 514 521 514 521 32,000
2010/04/23 504 514 504 514 17,100
2010/04/22 506 508 499 504 8,500
2010/04/21 502 508 502 507 10,900
2010/04/20 499 504 498 500 7,700
2010/04/19 500 502 499 499 4,900
2010/04/16 509 510 500 509 7,800
2010/04/15 506 511 506 508 18,700
2010/04/14 500 507 499 505 11,400
2010/04/13 510 511 499 500 15,200
2010/04/12 510 511 502 507 9,100
2010/04/09 507 513 505 510 9,000
2010/04/08 510 516 501 507 16,300
2010/04/07 515 517 513 515 22,300
2010/04/06 506 511 505 511 26,100
2010/04/05 503 505 500 504 10,400
2010/04/02 504 505 482 503 11,400
2010/04/01 506 506 499 502 19,200
2010/03/31 501 509 500 506 17,600
2010/03/30 505 507 502 507 20,200
2010/03/29 496 502 496 502 15,000
2010/03/26 481 498 469 496 15,900
2010/03/25 501 502 480 484 32,000
2010/03/24 500 505 498 501 12,300
2010/03/23 505 505 497 497 19,400
2010/03/19 493 502 493 497 21,500
2010/03/18 490 494 486 491 31,100
2010/03/17 480 495 475 490 36,700
2010/03/16 467 470 465 468 17,700
2010/03/15 457 469 457 464 24,400
2010/03/12 450 454 447 453 33,000
2010/03/11 438 445 438 443 14,300
2010/03/10 435 436 432 432 10,600
2010/03/09 428 438 428 435 18,600
2010/03/08 427 430 425 429 15,500
2010/03/05 425 429 420 425 12,700
2010/03/04 422 426 422 424 10,600
2010/03/03 428 429 422 426 9,000
2010/03/02 420 425 419 425 13,800
2010/03/01 423 430 419 419 15,000
2010/02/26 418 423 415 420 24,500
2010/02/25 419 425 414 418 23,200
2010/02/24 428 428 419 419 20,000
2010/02/23 435 435 426 428 6,600
2010/02/22 423 428 422 426 13,800
2010/02/19 426 436 415 415 26,900
2010/02/18 447 447 422 426 43,400
2010/02/17 430 439 427 439 14,600
2010/02/16 420 445 413 426 47,700
2010/02/15 417 424 417 424 3,200
2010/02/12 421 426 412 416 13,200
2010/02/10 424 424 407 410 24,600
2010/02/09 423 425 414 416 11,700
2010/02/08 424 424 415 415 7,800
2010/02/05 429 429 412 416 7,800
2010/02/04 441 442 421 429 9,000
2010/02/03 443 446 437 438 8,600
2010/02/02 431 437 430 434 11,700
2010/02/01 438 438 430 430 13,300
2010/01/29 440 442 437 437 11,000
2010/01/28 449 452 435 440 24,100
2010/01/27 476 477 441 448 9,900
2010/01/26 482 490 466 468 10,000
2010/01/25 480 485 476 482 7,300
2010/01/22 482 482 475 480 7,200
2010/01/21 474 489 474 481 12,900
2010/01/20 478 485 478 482 3,600
2010/01/19 485 487 475 477 8,100
2010/01/18 483 488 470 481 11,600
2010/01/15 481 486 476 482 26,000
2010/01/14 488 497 480 485 20,800
2010/01/13 497 500 489 490 15,000
2010/01/12 495 504 487 496 16,000
2010/01/08 492 492 483 492 9,200
2010/01/07 488 494 485 486 18,100
2010/01/06 491 491 486 488 4,100
2010/01/05 489 497 482 483 5,600
2010/01/04 486 489 478 484 2,200

このページの先頭へ