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 |
---|---|---|---|---|---|
2017/12/29 | 944 | 944 | 937 | 939 | 10,000 |
2017/12/28 | 937 | 945 | 933 | 940 | 15,800 |
2017/12/27 | 940 | 945 | 929 | 937 | 42,400 |
2017/12/26 | 936 | 949 | 926 | 949 | 27,500 |
2017/12/25 | 940 | 943 | 924 | 938 | 44,600 |
2017/12/22 | 949 | 951 | 939 | 943 | 26,900 |
2017/12/21 | 940 | 950 | 936 | 948 | 41,600 |
2017/12/20 | 940 | 949 | 937 | 940 | 35,700 |
2017/12/19 | 945 | 948 | 935 | 935 | 18,600 |
2017/12/18 | 963 | 966 | 940 | 945 | 56,700 |
2017/12/15 | 944 | 960 | 932 | 956 | 80,900 |
2017/12/14 | 935 | 947 | 935 | 946 | 16,700 |
2017/12/13 | 950 | 950 | 936 | 937 | 18,000 |
2017/12/12 | 944 | 946 | 928 | 939 | 25,200 |
2017/12/11 | 948 | 948 | 939 | 943 | 11,800 |
2017/12/08 | 941 | 945 | 935 | 941 | 21,700 |
2017/12/07 | 926 | 947 | 926 | 942 | 32,000 |
2017/12/06 | 936 | 950 | 930 | 930 | 32,200 |
2017/12/05 | 940 | 944 | 930 | 938 | 30,900 |
2017/12/04 | 938 | 945 | 930 | 935 | 34,300 |
2017/12/01 | 930 | 938 | 921 | 937 | 27,700 |
2017/11/30 | 945 | 945 | 917 | 927 | 32,500 |
2017/11/29 | 924 | 947 | 915 | 939 | 90,700 |
2017/11/28 | 909 | 918 | 906 | 915 | 24,600 |
2017/11/27 | 915 | 919 | 910 | 916 | 23,800 |
2017/11/24 | 920 | 920 | 904 | 914 | 33,700 |
2017/11/22 | 897 | 905 | 883 | 899 | 25,600 |
2017/11/21 | 879 | 904 | 879 | 894 | 27,200 |
2017/11/20 | 864 | 879 | 861 | 878 | 12,200 |
2017/11/17 | 886 | 886 | 851 | 864 | 51,000 |
2017/11/16 | 863 | 885 | 855 | 875 | 19,600 |
2017/11/15 | 912 | 912 | 850 | 863 | 55,900 |
2017/11/14 | 921 | 924 | 909 | 909 | 23,400 |
2017/11/13 | 910 | 925 | 876 | 920 | 113,700 |
2017/11/10 | 861 | 887 | 861 | 880 | 11,300 |
2017/11/09 | 876 | 893 | 865 | 871 | 34,700 |
2017/11/08 | 870 | 877 | 870 | 876 | 5,400 |
2017/11/07 | 862 | 878 | 861 | 869 | 20,500 |
2017/11/06 | 879 | 879 | 870 | 870 | 19,300 |
2017/11/02 | 883 | 885 | 871 | 880 | 17,200 |
2017/11/01 | 898 | 898 | 889 | 891 | 16,400 |
2017/10/31 | 888 | 893 | 885 | 892 | 36,900 |
2017/10/30 | 871 | 887 | 871 | 882 | 32,900 |
2017/10/27 | 879 | 884 | 875 | 878 | 29,700 |
2017/10/26 | 862 | 879 | 860 | 879 | 28,400 |
2017/10/25 | 866 | 868 | 860 | 862 | 12,600 |
2017/10/24 | 854 | 865 | 854 | 862 | 9,900 |
2017/10/23 | 856 | 863 | 853 | 861 | 13,800 |
2017/10/20 | 856 | 857 | 848 | 851 | 18,600 |
2017/10/19 | 877 | 877 | 856 | 858 | 25,600 |
2017/10/18 | 869 | 877 | 864 | 872 | 20,300 |
2017/10/17 | 861 | 884 | 850 | 864 | 56,000 |
2017/10/16 | 844 | 861 | 839 | 854 | 42,500 |
2017/10/13 | 857 | 866 | 843 | 847 | 22,700 |
2017/10/12 | 879 | 879 | 843 | 861 | 43,200 |
2017/10/11 | 866 | 874 | 861 | 871 | 20,600 |
2017/10/10 | 853 | 864 | 853 | 862 | 9,300 |
2017/10/06 | 848 | 854 | 848 | 852 | 8,900 |
2017/10/05 | 847 | 850 | 844 | 844 | 10,900 |
2017/10/04 | 854 | 854 | 837 | 843 | 26,900 |
2017/10/03 | 869 | 874 | 844 | 850 | 39,900 |
2017/10/02 | 868 | 868 | 859 | 862 | 17,900 |
2017/09/29 | 872 | 880 | 860 | 860 | 28,400 |
2017/09/28 | 880 | 888 | 864 | 872 | 39,000 |
2017/09/27 | 869 | 888 | 860 | 878 | 37,700 |
2017/09/26 | 876 | 877 | 868 | 871 | 23,000 |
2017/09/25 | 874 | 880 | 860 | 872 | 42,500 |
2017/09/22 | 822 | 914 | 812 | 873 | 101,400 |
2017/09/21 | 821 | 830 | 820 | 822 | 9,900 |
2017/09/20 | 817 | 822 | 809 | 820 | 17,000 |
2017/09/19 | 805 | 815 | 805 | 814 | 11,200 |
2017/09/15 | 806 | 808 | 795 | 801 | 15,700 |
2017/09/14 | 806 | 810 | 796 | 800 | 12,900 |
2017/09/13 | 810 | 814 | 795 | 802 | 9,600 |
2017/09/12 | 814 | 817 | 802 | 807 | 8,600 |
2017/09/11 | 792 | 804 | 792 | 795 | 5,600 |
2017/09/08 | 779 | 790 | 779 | 786 | 16,100 |
2017/09/07 | 777 | 786 | 771 | 779 | 6,200 |
2017/09/06 | 774 | 786 | 754 | 765 | 15,100 |
2017/09/05 | 800 | 809 | 764 | 781 | 40,400 |
2017/09/04 | 804 | 817 | 797 | 800 | 14,200 |
2017/09/01 | 817 | 817 | 807 | 811 | 8,500 |
2017/08/31 | 798 | 814 | 798 | 808 | 12,800 |
2017/08/30 | 797 | 799 | 791 | 798 | 9,400 |
2017/08/29 | 790 | 796 | 789 | 794 | 15,700 |
2017/08/28 | 792 | 793 | 786 | 790 | 8,000 |
2017/08/25 | 792 | 795 | 791 | 791 | 7,200 |
2017/08/24 | 780 | 789 | 780 | 788 | 10,500 |
2017/08/23 | 792 | 795 | 784 | 786 | 13,300 |
2017/08/22 | 777 | 789 | 776 | 781 | 77,900 |
2017/08/21 | 802 | 807 | 799 | 807 | 8,200 |
2017/08/18 | 796 | 798 | 788 | 796 | 15,300 |
2017/08/17 | 799 | 799 | 793 | 793 | 7,700 |
2017/08/16 | 806 | 806 | 783 | 787 | 27,000 |
2017/08/15 | 798 | 809 | 798 | 798 | 29,200 |
2017/08/14 | 845 | 845 | 796 | 798 | 47,000 |
2017/08/10 | 840 | 851 | 839 | 847 | 13,700 |
2017/08/09 | 875 | 875 | 831 | 843 | 62,300 |
2017/08/08 | 875 | 891 | 875 | 882 | 55,600 |
2017/08/07 | 853 | 872 | 853 | 869 | 34,800 |
2017/08/04 | 839 | 857 | 839 | 853 | 17,600 |
2017/08/03 | 845 | 849 | 836 | 839 | 5,800 |
2017/08/02 | 850 | 857 | 836 | 846 | 17,400 |
2017/08/01 | 845 | 845 | 828 | 839 | 14,800 |
2017/07/31 | 850 | 852 | 837 | 838 | 27,900 |
2017/07/28 | 849 | 852 | 842 | 844 | 12,800 |
2017/07/27 | 846 | 855 | 846 | 849 | 11,000 |
2017/07/26 | 844 | 853 | 842 | 846 | 34,300 |
2017/07/25 | 843 | 851 | 842 | 843 | 14,400 |
2017/07/24 | 848 | 854 | 837 | 841 | 21,200 |
2017/07/21 | 850 | 853 | 848 | 849 | 22,300 |
2017/07/20 | 851 | 855 | 846 | 848 | 16,300 |
2017/07/19 | 841 | 858 | 841 | 855 | 31,300 |
2017/07/18 | 850 | 854 | 841 | 841 | 23,800 |
2017/07/14 | 848 | 853 | 848 | 850 | 8,600 |
2017/07/13 | 848 | 854 | 848 | 848 | 17,800 |
2017/07/12 | 849 | 854 | 847 | 848 | 9,400 |
2017/07/11 | 836 | 856 | 836 | 849 | 41,100 |
2017/07/10 | 843 | 849 | 834 | 838 | 25,100 |
2017/07/07 | 840 | 847 | 840 | 840 | 14,700 |
2017/07/06 | 843 | 850 | 836 | 838 | 20,300 |
2017/07/05 | 831 | 842 | 831 | 836 | 8,900 |
2017/07/04 | 838 | 843 | 834 | 834 | 19,900 |
2017/07/03 | 840 | 842 | 826 | 831 | 20,200 |
2017/06/30 | 838 | 840 | 830 | 835 | 21,400 |
2017/06/29 | 847 | 856 | 839 | 839 | 24,100 |
2017/06/28 | 850 | 851 | 842 | 847 | 29,500 |
2017/06/27 | 850 | 850 | 841 | 841 | 19,800 |
2017/06/26 | 836 | 845 | 836 | 840 | 20,500 |
2017/06/23 | 841 | 848 | 828 | 829 | 33,700 |
2017/06/22 | 854 | 854 | 841 | 841 | 17,000 |
2017/06/21 | 850 | 856 | 847 | 849 | 22,500 |
2017/06/20 | 850 | 860 | 850 | 852 | 34,200 |
2017/06/19 | 851 | 861 | 848 | 848 | 24,900 |
2017/06/16 | 859 | 862 | 851 | 853 | 28,500 |
2017/06/15 | 850 | 864 | 850 | 858 | 36,700 |
2017/06/14 | 857 | 857 | 847 | 849 | 28,800 |
2017/06/13 | 849 | 857 | 848 | 848 | 48,300 |
2017/06/12 | 850 | 860 | 846 | 849 | 30,000 |
2017/06/09 | 851 | 854 | 848 | 850 | 49,400 |
2017/06/08 | 849 | 855 | 843 | 850 | 30,600 |
2017/06/07 | 826 | 842 | 820 | 837 | 40,100 |
2017/06/06 | 852 | 854 | 828 | 829 | 56,000 |
2017/06/05 | 849 | 855 | 846 | 849 | 40,600 |
2017/06/02 | 855 | 861 | 844 | 849 | 93,500 |
2017/06/01 | 867 | 867 | 849 | 853 | 39,200 |
2017/05/31 | 855 | 864 | 845 | 857 | 62,500 |
2017/05/30 | 885 | 905 | 855 | 855 | 378,400 |
2017/05/29 | 830 | 874 | 829 | 855 | 120,700 |
2017/05/26 | 832 | 836 | 822 | 826 | 28,400 |
2017/05/25 | 848 | 848 | 830 | 830 | 36,400 |
2017/05/24 | 824 | 850 | 820 | 848 | 133,700 |
2017/05/23 | 835 | 835 | 811 | 819 | 33,600 |
2017/05/22 | 834 | 839 | 826 | 831 | 46,300 |
2017/05/19 | 821 | 827 | 815 | 819 | 59,600 |
2017/05/18 | 804 | 826 | 804 | 823 | 71,500 |
2017/05/17 | 831 | 831 | 815 | 819 | 35,500 |
2017/05/16 | 820 | 834 | 813 | 826 | 115,600 |
2017/05/15 | 805 | 831 | 802 | 812 | 101,700 |
2017/05/12 | 810 | 813 | 799 | 810 | 50,000 |
2017/05/11 | 811 | 812 | 805 | 806 | 20,100 |
2017/05/10 | 811 | 816 | 804 | 804 | 53,600 |
2017/05/09 | 815 | 816 | 804 | 811 | 45,700 |
2017/05/08 | 830 | 834 | 811 | 815 | 47,300 |
2017/05/02 | 810 | 836 | 800 | 820 | 199,500 |
2017/05/01 | 804 | 807 | 789 | 803 | 54,700 |
2017/04/28 | 800 | 805 | 797 | 800 | 41,000 |
2017/04/27 | 790 | 807 | 784 | 800 | 47,300 |
2017/04/26 | 793 | 796 | 787 | 788 | 54,000 |
2017/04/25 | 793 | 794 | 783 | 785 | 67,300 |
2017/04/24 | 760 | 785 | 759 | 783 | 115,800 |
2017/04/21 | 750 | 761 | 744 | 753 | 66,800 |
2017/04/20 | 742 | 745 | 735 | 742 | 46,700 |
2017/04/19 | 744 | 760 | 739 | 741 | 54,300 |
2017/04/18 | 744 | 753 | 729 | 744 | 68,100 |
2017/04/17 | 728 | 736 | 726 | 729 | 73,200 |
2017/04/14 | 750 | 756 | 721 | 729 | 121,600 |
2017/04/13 | 752 | 785 | 732 | 750 | 296,900 |
2017/04/12 | 740 | 839 | 735 | 796 | 937,400 |
2017/04/11 | 750 | 751 | 740 | 743 | 49,900 |
2017/04/10 | 741 | 774 | 741 | 753 | 114,300 |
2017/04/07 | 739 | 756 | 724 | 750 | 91,600 |
2017/04/06 | 742 | 758 | 722 | 738 | 119,000 |
2017/04/05 | 769 | 777 | 735 | 742 | 117,700 |
2017/04/04 | 789 | 825 | 772 | 778 | 207,800 |
2017/04/03 | 800 | 807 | 784 | 794 | 90,400 |
2017/03/31 | 805 | 807 | 791 | 800 | 147,000 |
2017/03/30 | 808 | 824 | 800 | 802 | 225,000 |
2017/03/29 | 830 | 845 | 800 | 804 | 353,500 |
2017/03/28 | 914 | 915 | 817 | 830 | 860,600 |
2017/03/27 | 915 | 957 | 865 | 899 | 2,101,800 |
2017/03/24 | 750 | 855 | 748 | 855 | 831,000 |
2017/03/23 | 701 | 722 | 699 | 705 | 36,000 |
2017/03/22 | 714 | 715 | 700 | 701 | 43,400 |
2017/03/21 | 700 | 719 | 698 | 719 | 58,100 |
2017/03/17 | 696 | 696 | 687 | 695 | 12,600 |
2017/03/16 | 694 | 698 | 685 | 695 | 13,700 |
2017/03/15 | 700 | 700 | 694 | 694 | 7,800 |
2017/03/14 | 700 | 704 | 700 | 702 | 9,400 |
2017/03/13 | 705 | 707 | 696 | 699 | 33,400 |
2017/03/10 | 700 | 707 | 694 | 704 | 30,900 |
2017/03/09 | 704 | 706 | 694 | 698 | 25,800 |
2017/03/08 | 695 | 701 | 690 | 700 | 33,600 |
2017/03/07 | 700 | 700 | 679 | 694 | 40,900 |
2017/03/06 | 710 | 710 | 670 | 700 | 48,800 |
2017/03/03 | 693 | 711 | 680 | 709 | 86,500 |
2017/03/02 | 670 | 697 | 670 | 693 | 98,100 |
2017/03/01 | 664 | 671 | 664 | 670 | 16,600 |
2017/02/28 | 668 | 673 | 664 | 664 | 25,400 |
2017/02/27 | 673 | 673 | 667 | 668 | 12,900 |
2017/02/24 | 677 | 679 | 671 | 673 | 34,100 |
2017/02/23 | 668 | 675 | 666 | 675 | 36,700 |
2017/02/22 | 660 | 674 | 658 | 668 | 74,100 |
2017/02/21 | 655 | 659 | 654 | 657 | 20,000 |
2017/02/20 | 653 | 655 | 651 | 654 | 9,000 |
2017/02/17 | 652 | 654 | 651 | 653 | 9,900 |
2017/02/16 | 661 | 661 | 649 | 652 | 38,300 |
2017/02/15 | 658 | 663 | 658 | 660 | 22,600 |
2017/02/14 | 662 | 662 | 658 | 658 | 18,700 |
2017/02/13 | 663 | 664 | 659 | 659 | 27,900 |
2017/02/10 | 656 | 658 | 651 | 655 | 26,300 |
2017/02/09 | 656 | 659 | 653 | 654 | 14,200 |
2017/02/08 | 652 | 655 | 650 | 655 | 13,300 |
2017/02/07 | 650 | 669 | 648 | 655 | 78,600 |
2017/02/06 | 650 | 650 | 634 | 640 | 14,800 |
2017/02/03 | 637 | 637 | 632 | 632 | 6,400 |
2017/02/02 | 638 | 644 | 631 | 632 | 7,600 |
2017/02/01 | 640 | 646 | 636 | 638 | 21,400 |
2017/01/31 | 646 | 647 | 638 | 639 | 9,200 |
2017/01/30 | 646 | 648 | 641 | 647 | 11,200 |
2017/01/27 | 651 | 651 | 645 | 646 | 10,200 |
2017/01/26 | 644 | 648 | 643 | 645 | 18,700 |
2017/01/25 | 639 | 643 | 636 | 640 | 24,000 |
2017/01/24 | 636 | 641 | 633 | 637 | 7,100 |
2017/01/23 | 637 | 640 | 632 | 636 | 10,000 |
2017/01/20 | 641 | 644 | 635 | 642 | 10,300 |
2017/01/19 | 635 | 642 | 635 | 641 | 13,600 |
2017/01/18 | 636 | 636 | 631 | 632 | 12,900 |
2017/01/17 | 643 | 643 | 635 | 637 | 15,400 |
2017/01/16 | 655 | 655 | 641 | 646 | 11,100 |
2017/01/13 | 648 | 652 | 648 | 651 | 15,700 |
2017/01/12 | 650 | 650 | 644 | 648 | 17,000 |
2017/01/11 | 654 | 655 | 648 | 650 | 14,200 |
2017/01/10 | 662 | 662 | 648 | 651 | 24,100 |
2017/01/06 | 647 | 654 | 647 | 650 | 13,200 |
2017/01/05 | 652 | 653 | 647 | 653 | 23,900 |
2017/01/04 | 646 | 653 | 646 | 652 | 24,600 |