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 |
---|---|---|---|---|---|
2015/12/30 | 658 | 664 | 653 | 660 | 25,600 |
2015/12/29 | 657 | 660 | 652 | 660 | 27,700 |
2015/12/28 | 633 | 654 | 629 | 649 | 27,500 |
2015/12/25 | 648 | 649 | 638 | 643 | 58,200 |
2015/12/24 | 656 | 664 | 645 | 648 | 54,000 |
2015/12/22 | 653 | 662 | 651 | 658 | 41,800 |
2015/12/21 | 664 | 664 | 657 | 658 | 45,600 |
2015/12/18 | 677 | 677 | 666 | 668 | 40,500 |
2015/12/17 | 685 | 685 | 666 | 677 | 60,600 |
2015/12/16 | 655 | 678 | 655 | 678 | 70,800 |
2015/12/15 | 673 | 679 | 655 | 655 | 111,700 |
2015/12/14 | 685 | 688 | 640 | 685 | 58,700 |
2015/12/11 | 691 | 703 | 691 | 693 | 26,900 |
2015/12/10 | 698 | 703 | 690 | 694 | 55,200 |
2015/12/09 | 694 | 715 | 684 | 713 | 115,500 |
2015/12/08 | 702 | 702 | 681 | 694 | 60,800 |
2015/12/07 | 702 | 707 | 697 | 699 | 55,600 |
2015/12/04 | 703 | 703 | 692 | 699 | 88,200 |
2015/12/03 | 702 | 715 | 701 | 712 | 73,200 |
2015/12/02 | 716 | 717 | 700 | 703 | 115,000 |
2015/12/01 | 726 | 726 | 716 | 716 | 70,600 |
2015/11/30 | 716 | 724 | 716 | 718 | 38,600 |
2015/11/27 | 720 | 723 | 716 | 716 | 36,100 |
2015/11/26 | 726 | 728 | 718 | 721 | 33,400 |
2015/11/25 | 730 | 730 | 714 | 721 | 52,100 |
2015/11/24 | 730 | 734 | 722 | 726 | 103,400 |
2015/11/20 | 709 | 726 | 709 | 719 | 69,500 |
2015/11/19 | 712 | 715 | 708 | 710 | 51,800 |
2015/11/18 | 710 | 716 | 705 | 705 | 18,100 |
2015/11/17 | 706 | 714 | 705 | 708 | 26,700 |
2015/11/16 | 707 | 711 | 702 | 704 | 33,500 |
2015/11/13 | 720 | 720 | 709 | 712 | 46,500 |
2015/11/12 | 708 | 721 | 708 | 714 | 32,900 |
2015/11/11 | 729 | 729 | 711 | 714 | 52,700 |
2015/11/10 | 720 | 726 | 712 | 726 | 50,000 |
2015/11/09 | 712 | 724 | 710 | 720 | 53,300 |
2015/11/06 | 708 | 715 | 700 | 712 | 25,900 |
2015/11/05 | 700 | 729 | 697 | 703 | 48,400 |
2015/11/04 | 700 | 712 | 696 | 700 | 28,400 |
2015/11/02 | 691 | 703 | 688 | 698 | 43,900 |
2015/10/30 | 697 | 730 | 694 | 705 | 85,400 |
2015/10/29 | 715 | 715 | 687 | 687 | 51,700 |
2015/10/28 | 712 | 715 | 705 | 708 | 10,800 |
2015/10/27 | 714 | 716 | 705 | 705 | 11,800 |
2015/10/26 | 705 | 717 | 698 | 714 | 44,600 |
2015/10/23 | 697 | 704 | 691 | 695 | 20,200 |
2015/10/22 | 695 | 700 | 690 | 697 | 12,200 |
2015/10/21 | 686 | 700 | 686 | 699 | 17,300 |
2015/10/20 | 700 | 700 | 682 | 693 | 10,500 |
2015/10/19 | 706 | 709 | 697 | 703 | 13,900 |
2015/10/16 | 718 | 718 | 704 | 707 | 44,300 |
2015/10/15 | 672 | 714 | 655 | 706 | 52,300 |
2015/10/14 | 697 | 702 | 682 | 682 | 26,600 |
2015/10/13 | 699 | 719 | 698 | 710 | 78,700 |
2015/10/09 | 674 | 706 | 661 | 699 | 60,200 |
2015/10/08 | 673 | 678 | 668 | 671 | 31,400 |
2015/10/07 | 645 | 677 | 641 | 667 | 36,800 |
2015/10/06 | 652 | 658 | 638 | 641 | 48,400 |
2015/10/05 | 635 | 642 | 634 | 634 | 30,200 |
2015/10/02 | 615 | 634 | 615 | 629 | 30,500 |
2015/10/01 | 622 | 624 | 610 | 613 | 29,800 |
2015/09/30 | 624 | 625 | 610 | 614 | 22,200 |
2015/09/29 | 650 | 650 | 608 | 608 | 66,700 |
2015/09/28 | 615 | 623 | 615 | 620 | 17,200 |
2015/09/25 | 615 | 618 | 607 | 614 | 21,400 |
2015/09/24 | 615 | 623 | 611 | 615 | 18,100 |
2015/09/18 | 616 | 623 | 615 | 615 | 14,200 |
2015/09/17 | 613 | 624 | 610 | 624 | 22,800 |
2015/09/16 | 620 | 625 | 608 | 616 | 31,500 |
2015/09/15 | 625 | 629 | 619 | 620 | 20,700 |
2015/09/14 | 638 | 641 | 615 | 615 | 64,400 |
2015/09/11 | 625 | 638 | 625 | 631 | 30,500 |
2015/09/10 | 636 | 636 | 621 | 630 | 35,000 |
2015/09/09 | 628 | 640 | 624 | 640 | 31,600 |
2015/09/08 | 631 | 640 | 620 | 624 | 29,100 |
2015/09/07 | 625 | 640 | 625 | 631 | 31,100 |
2015/09/04 | 647 | 650 | 626 | 631 | 25,300 |
2015/09/03 | 653 | 671 | 641 | 641 | 28,800 |
2015/09/02 | 645 | 672 | 643 | 656 | 23,800 |
2015/09/01 | 675 | 681 | 655 | 665 | 28,600 |
2015/08/31 | 667 | 684 | 667 | 684 | 17,700 |
2015/08/28 | 654 | 699 | 653 | 674 | 39,900 |
2015/08/27 | 642 | 656 | 640 | 641 | 39,900 |
2015/08/26 | 617 | 644 | 617 | 640 | 47,700 |
2015/08/25 | 600 | 654 | 594 | 612 | 126,000 |
2015/08/24 | 660 | 680 | 627 | 628 | 114,500 |
2015/08/21 | 692 | 706 | 685 | 686 | 48,700 |
2015/08/20 | 744 | 744 | 715 | 718 | 31,100 |
2015/08/19 | 757 | 763 | 736 | 745 | 67,000 |
2015/08/18 | 740 | 759 | 740 | 752 | 26,200 |
2015/08/17 | 741 | 754 | 740 | 744 | 18,700 |
2015/08/14 | 749 | 764 | 748 | 750 | 34,700 |
2015/08/13 | 736 | 760 | 735 | 753 | 39,800 |
2015/08/12 | 736 | 760 | 733 | 745 | 72,500 |
2015/08/11 | 765 | 775 | 730 | 743 | 172,400 |
2015/08/10 | 739 | 754 | 721 | 751 | 72,400 |
2015/08/07 | 725 | 737 | 711 | 736 | 53,300 |
2015/08/06 | 738 | 743 | 725 | 732 | 102,400 |
2015/08/05 | 770 | 770 | 717 | 726 | 208,100 |
2015/08/04 | 705 | 717 | 686 | 690 | 44,500 |
2015/08/03 | 693 | 715 | 693 | 708 | 46,500 |
2015/07/31 | 694 | 708 | 693 | 708 | 72,100 |
2015/07/30 | 673 | 694 | 670 | 692 | 54,200 |
2015/07/29 | 683 | 686 | 670 | 674 | 16,100 |
2015/07/28 | 668 | 689 | 666 | 678 | 29,000 |
2015/07/27 | 691 | 694 | 672 | 675 | 22,600 |
2015/07/24 | 704 | 706 | 697 | 697 | 15,800 |
2015/07/23 | 707 | 710 | 700 | 704 | 22,900 |
2015/07/22 | 709 | 713 | 706 | 706 | 29,500 |
2015/07/21 | 713 | 722 | 702 | 722 | 64,100 |
2015/07/17 | 715 | 720 | 707 | 714 | 28,500 |
2015/07/16 | 719 | 721 | 706 | 709 | 35,000 |
2015/07/15 | 712 | 721 | 708 | 715 | 51,600 |
2015/07/14 | 696 | 723 | 690 | 712 | 120,500 |
2015/07/13 | 668 | 697 | 666 | 686 | 40,900 |
2015/07/10 | 668 | 677 | 650 | 673 | 76,700 |
2015/07/09 | 660 | 672 | 625 | 670 | 132,000 |
2015/07/08 | 701 | 705 | 662 | 665 | 113,900 |
2015/07/07 | 705 | 718 | 697 | 700 | 55,700 |
2015/07/06 | 710 | 740 | 691 | 695 | 178,000 |
2015/07/03 | 710 | 727 | 707 | 724 | 60,400 |
2015/07/02 | 717 | 725 | 713 | 717 | 167,100 |
2015/07/01 | 710 | 790 | 704 | 731 | 779,300 |
2015/06/30 | 696 | 717 | 690 | 706 | 106,700 |
2015/06/29 | 726 | 726 | 705 | 706 | 150,400 |
2015/06/26 | 740 | 765 | 740 | 748 | 123,700 |
2015/06/25 | 757 | 761 | 741 | 747 | 142,600 |
2015/06/24 | 776 | 776 | 758 | 760 | 171,000 |
2015/06/23 | 796 | 796 | 762 | 776 | 221,700 |
2015/06/22 | 782 | 783 | 753 | 766 | 339,000 |
2015/06/19 | 811 | 815 | 777 | 793 | 377,700 |
2015/06/18 | 828 | 830 | 804 | 812 | 396,300 |
2015/06/17 | 876 | 883 | 841 | 858 | 474,100 |
2015/06/16 | 930 | 949 | 870 | 877 | 1,258,600 |
2015/06/15 | 838 | 947 | 836 | 918 | 3,155,700 |
2015/06/12 | 846 | 849 | 804 | 808 | 450,600 |
2015/06/11 | 858 | 868 | 840 | 846 | 463,700 |
2015/06/10 | 870 | 896 | 843 | 844 | 1,153,500 |
2015/06/09 | 874 | 900 | 838 | 838 | 1,126,000 |
2015/06/08 | 895 | 977 | 861 | 874 | 2,642,300 |
2015/06/05 | 906 | 960 | 867 | 925 | 2,529,000 |
2015/06/04 | 991 | 1,029 | 914 | 981 | 5,660,500 |
2015/06/03 | 811 | 886 | 800 | 886 | 1,745,500 |
2015/06/02 | 655 | 736 | 648 | 736 | 1,666,600 |
2015/06/01 | 637 | 647 | 630 | 636 | 57,800 |
2015/05/29 | 634 | 642 | 627 | 627 | 37,300 |
2015/05/28 | 630 | 640 | 627 | 634 | 50,300 |
2015/05/27 | 630 | 630 | 625 | 627 | 31,000 |
2015/05/26 | 629 | 635 | 629 | 633 | 15,300 |
2015/05/25 | 632 | 634 | 628 | 629 | 16,900 |
2015/05/22 | 630 | 633 | 629 | 632 | 6,800 |
2015/05/21 | 635 | 635 | 630 | 630 | 16,000 |
2015/05/20 | 630 | 638 | 630 | 634 | 22,500 |
2015/05/19 | 621 | 630 | 621 | 628 | 62,900 |
2015/05/18 | 635 | 645 | 632 | 639 | 89,600 |
2015/05/15 | 625 | 627 | 622 | 622 | 40,400 |
2015/05/14 | 633 | 645 | 625 | 627 | 97,900 |
2015/05/13 | 630 | 634 | 630 | 631 | 34,400 |
2015/05/12 | 635 | 636 | 631 | 635 | 22,100 |
2015/05/11 | 639 | 639 | 634 | 637 | 25,000 |
2015/05/08 | 631 | 637 | 631 | 634 | 23,200 |
2015/05/07 | 637 | 638 | 628 | 631 | 37,300 |
2015/05/01 | 634 | 637 | 630 | 632 | 54,600 |
2015/04/30 | 636 | 641 | 632 | 637 | 62,000 |
2015/04/28 | 642 | 646 | 641 | 642 | 70,800 |
2015/04/27 | 650 | 653 | 647 | 649 | 51,000 |
2015/04/24 | 652 | 655 | 650 | 650 | 40,600 |
2015/04/23 | 652 | 656 | 652 | 652 | 39,700 |
2015/04/22 | 652 | 659 | 650 | 655 | 49,200 |
2015/04/21 | 653 | 659 | 653 | 653 | 57,500 |
2015/04/20 | 654 | 664 | 654 | 656 | 49,800 |
2015/04/17 | 653 | 657 | 653 | 653 | 40,100 |
2015/04/16 | 656 | 659 | 655 | 655 | 27,000 |
2015/04/15 | 664 | 664 | 657 | 658 | 17,600 |
2015/04/14 | 654 | 665 | 654 | 664 | 52,600 |
2015/04/13 | 655 | 657 | 654 | 654 | 18,600 |
2015/04/10 | 655 | 658 | 655 | 657 | 28,600 |
2015/04/09 | 655 | 658 | 654 | 657 | 29,800 |
2015/04/08 | 661 | 661 | 656 | 660 | 45,200 |
2015/04/07 | 658 | 664 | 657 | 660 | 41,600 |
2015/04/06 | 660 | 660 | 655 | 657 | 16,300 |
2015/04/03 | 660 | 666 | 656 | 659 | 27,200 |
2015/04/02 | 655 | 660 | 651 | 653 | 25,400 |
2015/04/01 | 659 | 659 | 650 | 650 | 34,800 |
2015/03/31 | 664 | 667 | 654 | 655 | 32,200 |
2015/03/30 | 655 | 662 | 653 | 660 | 21,300 |
2015/03/27 | 658 | 660 | 653 | 655 | 31,600 |
2015/03/26 | 660 | 666 | 657 | 659 | 27,000 |
2015/03/25 | 668 | 670 | 662 | 663 | 28,100 |
2015/03/24 | 662 | 670 | 660 | 668 | 33,100 |
2015/03/23 | 663 | 666 | 659 | 665 | 26,300 |
2015/03/20 | 657 | 663 | 655 | 659 | 24,700 |
2015/03/19 | 659 | 661 | 653 | 655 | 51,700 |
2015/03/18 | 661 | 665 | 660 | 660 | 45,800 |
2015/03/17 | 679 | 679 | 665 | 667 | 68,600 |
2015/03/16 | 701 | 707 | 684 | 684 | 176,600 |
2015/03/13 | 698 | 698 | 680 | 684 | 81,000 |
2015/03/12 | 669 | 693 | 663 | 690 | 237,300 |
2015/03/11 | 652 | 657 | 651 | 652 | 23,400 |
2015/03/10 | 660 | 661 | 653 | 654 | 35,200 |
2015/03/09 | 657 | 662 | 653 | 656 | 28,500 |
2015/03/06 | 673 | 673 | 655 | 661 | 35,600 |
2015/03/05 | 651 | 672 | 651 | 662 | 49,800 |
2015/03/04 | 667 | 667 | 650 | 652 | 38,900 |
2015/03/03 | 661 | 664 | 657 | 661 | 32,000 |
2015/03/02 | 662 | 673 | 660 | 660 | 38,500 |
2015/02/27 | 665 | 668 | 661 | 661 | 31,600 |
2015/02/26 | 671 | 678 | 666 | 669 | 32,300 |
2015/02/25 | 670 | 673 | 669 | 671 | 34,200 |
2015/02/24 | 669 | 674 | 666 | 668 | 25,400 |
2015/02/23 | 682 | 682 | 666 | 669 | 47,300 |
2015/02/20 | 665 | 683 | 663 | 678 | 91,900 |
2015/02/19 | 658 | 667 | 658 | 663 | 81,900 |
2015/02/18 | 662 | 662 | 656 | 662 | 32,700 |
2015/02/17 | 663 | 665 | 656 | 659 | 49,700 |
2015/02/16 | 671 | 672 | 662 | 666 | 79,400 |
2015/02/13 | 695 | 697 | 685 | 694 | 37,100 |
2015/02/12 | 685 | 700 | 684 | 696 | 59,500 |
2015/02/10 | 676 | 688 | 671 | 685 | 35,000 |
2015/02/09 | 680 | 682 | 671 | 676 | 53,700 |
2015/02/06 | 665 | 670 | 659 | 669 | 44,300 |
2015/02/05 | 665 | 665 | 658 | 658 | 30,400 |
2015/02/04 | 664 | 678 | 662 | 665 | 39,100 |
2015/02/03 | 669 | 675 | 662 | 663 | 43,700 |
2015/02/02 | 678 | 684 | 670 | 674 | 55,300 |
2015/01/30 | 667 | 678 | 663 | 669 | 33,700 |
2015/01/29 | 688 | 688 | 663 | 667 | 48,600 |
2015/01/28 | 672 | 689 | 672 | 688 | 47,100 |
2015/01/27 | 670 | 679 | 661 | 678 | 37,400 |
2015/01/26 | 665 | 669 | 660 | 666 | 26,400 |
2015/01/23 | 660 | 666 | 657 | 659 | 41,300 |
2015/01/22 | 666 | 669 | 656 | 660 | 31,800 |
2015/01/21 | 663 | 676 | 660 | 670 | 49,000 |
2015/01/20 | 659 | 677 | 655 | 662 | 40,300 |
2015/01/19 | 692 | 692 | 660 | 666 | 80,600 |
2015/01/16 | 682 | 696 | 675 | 682 | 93,200 |
2015/01/15 | 678 | 698 | 678 | 697 | 69,000 |
2015/01/14 | 698 | 703 | 683 | 683 | 64,200 |
2015/01/13 | 687 | 707 | 687 | 701 | 42,100 |
2015/01/09 | 713 | 722 | 695 | 699 | 84,600 |
2015/01/08 | 712 | 723 | 712 | 715 | 62,500 |
2015/01/07 | 711 | 757 | 711 | 712 | 123,900 |
2015/01/06 | 713 | 735 | 713 | 721 | 64,800 |
2015/01/05 | 710 | 741 | 710 | 724 | 145,900 |