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 |
---|---|---|---|---|---|
2018/12/28 | 574 | 579 | 561 | 574 | 23,900 |
2018/12/27 | 565 | 579 | 559 | 579 | 26,600 |
2018/12/26 | 560 | 560 | 530 | 539 | 19,900 |
2018/12/25 | 592 | 592 | 522 | 547 | 79,000 |
2018/12/21 | 625 | 628 | 596 | 596 | 29,200 |
2018/12/20 | 653 | 654 | 629 | 629 | 21,500 |
2018/12/19 | 653 | 655 | 650 | 650 | 11,800 |
2018/12/18 | 659 | 668 | 650 | 650 | 21,900 |
2018/12/17 | 673 | 673 | 670 | 671 | 8,800 |
2018/12/14 | 678 | 684 | 669 | 670 | 24,100 |
2018/12/13 | 677 | 681 | 675 | 678 | 8,900 |
2018/12/12 | 677 | 679 | 675 | 678 | 7,700 |
2018/12/11 | 680 | 681 | 675 | 676 | 7,900 |
2018/12/10 | 680 | 683 | 680 | 680 | 5,700 |
2018/12/07 | 684 | 684 | 677 | 680 | 8,400 |
2018/12/06 | 689 | 692 | 682 | 682 | 18,600 |
2018/12/05 | 689 | 690 | 683 | 689 | 6,800 |
2018/12/04 | 705 | 705 | 688 | 690 | 13,400 |
2018/12/03 | 691 | 698 | 691 | 698 | 6,900 |
2018/11/30 | 695 | 696 | 689 | 691 | 8,400 |
2018/11/29 | 699 | 699 | 693 | 695 | 10,100 |
2018/11/28 | 699 | 700 | 696 | 699 | 10,100 |
2018/11/27 | 697 | 699 | 694 | 695 | 8,600 |
2018/11/26 | 699 | 699 | 695 | 697 | 9,100 |
2018/11/22 | 698 | 699 | 693 | 699 | 17,200 |
2018/11/21 | 694 | 708 | 694 | 698 | 9,100 |
2018/11/20 | 709 | 709 | 702 | 708 | 10,100 |
2018/11/19 | 710 | 712 | 706 | 709 | 8,900 |
2018/11/16 | 720 | 720 | 709 | 710 | 8,800 |
2018/11/15 | 713 | 714 | 711 | 712 | 3,300 |
2018/11/14 | 724 | 724 | 715 | 719 | 11,100 |
2018/11/13 | 690 | 745 | 665 | 725 | 66,700 |
2018/11/12 | 735 | 735 | 725 | 725 | 10,000 |
2018/11/09 | 720 | 723 | 718 | 720 | 13,400 |
2018/11/08 | 721 | 724 | 721 | 723 | 3,300 |
2018/11/07 | 719 | 721 | 717 | 718 | 13,900 |
2018/11/06 | 718 | 723 | 717 | 717 | 5,500 |
2018/11/05 | 720 | 720 | 715 | 717 | 7,700 |
2018/11/02 | 720 | 726 | 718 | 720 | 10,500 |
2018/11/01 | 720 | 726 | 720 | 723 | 7,600 |
2018/10/31 | 718 | 726 | 718 | 724 | 8,400 |
2018/10/30 | 698 | 721 | 690 | 718 | 31,800 |
2018/10/29 | 705 | 707 | 700 | 700 | 17,000 |
2018/10/26 | 737 | 737 | 704 | 704 | 23,200 |
2018/10/25 | 740 | 742 | 727 | 728 | 21,800 |
2018/10/24 | 749 | 752 | 742 | 747 | 9,700 |
2018/10/23 | 751 | 752 | 747 | 747 | 9,100 |
2018/10/22 | 747 | 755 | 747 | 751 | 6,000 |
2018/10/19 | 751 | 751 | 746 | 748 | 4,600 |
2018/10/18 | 756 | 760 | 754 | 756 | 10,000 |
2018/10/17 | 749 | 762 | 748 | 754 | 12,400 |
2018/10/16 | 740 | 750 | 733 | 744 | 17,600 |
2018/10/15 | 741 | 753 | 739 | 742 | 30,100 |
2018/10/12 | 739 | 746 | 734 | 741 | 10,000 |
2018/10/11 | 760 | 760 | 740 | 741 | 17,200 |
2018/10/10 | 764 | 769 | 761 | 762 | 5,200 |
2018/10/09 | 782 | 782 | 763 | 764 | 3,500 |
2018/10/05 | 778 | 782 | 770 | 775 | 7,700 |
2018/10/04 | 782 | 785 | 775 | 777 | 5,500 |
2018/10/03 | 789 | 792 | 780 | 780 | 7,100 |
2018/10/02 | 801 | 802 | 789 | 792 | 12,700 |
2018/10/01 | 793 | 800 | 787 | 787 | 17,500 |
2018/09/28 | 799 | 800 | 792 | 793 | 9,800 |
2018/09/27 | 789 | 799 | 789 | 794 | 10,900 |
2018/09/26 | 779 | 793 | 779 | 789 | 18,100 |
2018/09/25 | 756 | 778 | 756 | 778 | 19,300 |
2018/09/21 | 760 | 760 | 754 | 756 | 10,900 |
2018/09/20 | 743 | 752 | 743 | 750 | 12,600 |
2018/09/19 | 743 | 746 | 740 | 743 | 21,100 |
2018/09/18 | 737 | 747 | 727 | 743 | 26,700 |
2018/09/14 | 742 | 752 | 742 | 747 | 17,600 |
2018/09/13 | 738 | 753 | 738 | 742 | 11,400 |
2018/09/12 | 751 | 751 | 738 | 743 | 9,200 |
2018/09/11 | 758 | 758 | 748 | 751 | 4,500 |
2018/09/10 | 763 | 769 | 741 | 757 | 23,900 |
2018/09/07 | 744 | 746 | 733 | 737 | 13,100 |
2018/09/06 | 750 | 753 | 740 | 745 | 12,700 |
2018/09/05 | 750 | 754 | 746 | 750 | 7,400 |
2018/09/04 | 749 | 752 | 745 | 750 | 6,300 |
2018/09/03 | 762 | 762 | 746 | 749 | 15,100 |
2018/08/31 | 755 | 760 | 750 | 756 | 7,800 |
2018/08/30 | 755 | 755 | 747 | 750 | 7,300 |
2018/08/29 | 742 | 748 | 742 | 747 | 6,700 |
2018/08/28 | 735 | 742 | 735 | 738 | 7,300 |
2018/08/27 | 732 | 736 | 732 | 732 | 13,500 |
2018/08/24 | 728 | 734 | 726 | 729 | 12,800 |
2018/08/23 | 736 | 736 | 722 | 726 | 17,200 |
2018/08/22 | 713 | 733 | 710 | 732 | 21,300 |
2018/08/21 | 712 | 715 | 708 | 709 | 16,200 |
2018/08/20 | 724 | 730 | 718 | 721 | 23,000 |
2018/08/17 | 715 | 725 | 710 | 724 | 11,200 |
2018/08/16 | 720 | 721 | 707 | 713 | 20,600 |
2018/08/15 | 742 | 747 | 724 | 731 | 24,600 |
2018/08/14 | 755 | 755 | 730 | 738 | 47,200 |
2018/08/13 | 757 | 779 | 742 | 745 | 72,800 |
2018/08/10 | 821 | 823 | 812 | 812 | 14,000 |
2018/08/09 | 821 | 829 | 817 | 820 | 11,300 |
2018/08/08 | 816 | 830 | 813 | 816 | 8,800 |
2018/08/07 | 819 | 823 | 815 | 819 | 5,600 |
2018/08/06 | 816 | 827 | 816 | 818 | 6,700 |
2018/08/03 | 810 | 821 | 807 | 819 | 15,700 |
2018/08/02 | 822 | 828 | 812 | 813 | 12,300 |
2018/08/01 | 821 | 831 | 820 | 827 | 16,400 |
2018/07/31 | 839 | 839 | 812 | 812 | 20,800 |
2018/07/30 | 835 | 843 | 828 | 840 | 35,600 |
2018/07/27 | 840 | 848 | 833 | 835 | 16,700 |
2018/07/26 | 830 | 836 | 824 | 833 | 18,200 |
2018/07/25 | 809 | 827 | 808 | 820 | 6,900 |
2018/07/24 | 811 | 814 | 802 | 808 | 9,300 |
2018/07/23 | 805 | 813 | 803 | 805 | 5,200 |
2018/07/20 | 815 | 817 | 807 | 807 | 10,700 |
2018/07/19 | 821 | 825 | 814 | 815 | 3,100 |
2018/07/18 | 809 | 829 | 809 | 813 | 5,900 |
2018/07/17 | 808 | 817 | 808 | 811 | 11,500 |
2018/07/13 | 804 | 817 | 803 | 807 | 5,900 |
2018/07/12 | 801 | 808 | 793 | 803 | 18,300 |
2018/07/11 | 805 | 816 | 797 | 801 | 18,900 |
2018/07/10 | 828 | 839 | 811 | 813 | 19,400 |
2018/07/09 | 822 | 831 | 806 | 828 | 11,800 |
2018/07/06 | 783 | 832 | 780 | 832 | 23,300 |
2018/07/05 | 802 | 808 | 776 | 781 | 18,700 |
2018/07/04 | 803 | 820 | 800 | 806 | 16,000 |
2018/07/03 | 822 | 823 | 802 | 810 | 16,500 |
2018/07/02 | 838 | 849 | 822 | 825 | 11,300 |
2018/06/29 | 839 | 841 | 834 | 838 | 4,500 |
2018/06/28 | 840 | 847 | 837 | 841 | 12,900 |
2018/06/27 | 840 | 851 | 838 | 840 | 10,600 |
2018/06/26 | 829 | 857 | 829 | 848 | 15,500 |
2018/06/25 | 861 | 863 | 842 | 844 | 11,100 |
2018/06/22 | 861 | 866 | 853 | 859 | 8,400 |
2018/06/21 | 859 | 872 | 858 | 861 | 10,500 |
2018/06/20 | 867 | 867 | 858 | 861 | 6,700 |
2018/06/19 | 874 | 874 | 861 | 863 | 12,600 |
2018/06/18 | 873 | 881 | 866 | 881 | 15,400 |
2018/06/15 | 879 | 880 | 868 | 874 | 20,000 |
2018/06/14 | 876 | 878 | 870 | 875 | 10,400 |
2018/06/13 | 881 | 883 | 878 | 879 | 10,200 |
2018/06/12 | 888 | 890 | 877 | 885 | 21,500 |
2018/06/11 | 884 | 891 | 875 | 888 | 7,000 |
2018/06/08 | 891 | 892 | 885 | 885 | 12,300 |
2018/06/07 | 878 | 895 | 877 | 894 | 13,700 |
2018/06/06 | 871 | 879 | 871 | 874 | 8,700 |
2018/06/05 | 882 | 885 | 867 | 874 | 19,100 |
2018/06/04 | 879 | 896 | 879 | 882 | 7,200 |
2018/06/01 | 866 | 880 | 866 | 877 | 9,100 |
2018/05/31 | 890 | 895 | 867 | 869 | 17,700 |
2018/05/30 | 897 | 902 | 881 | 882 | 26,200 |
2018/05/29 | 909 | 910 | 897 | 905 | 20,600 |
2018/05/28 | 911 | 913 | 897 | 900 | 10,100 |
2018/05/25 | 909 | 913 | 896 | 912 | 20,000 |
2018/05/24 | 929 | 930 | 903 | 913 | 21,100 |
2018/05/23 | 937 | 945 | 924 | 926 | 11,400 |
2018/05/22 | 945 | 953 | 933 | 940 | 17,400 |
2018/05/21 | 965 | 965 | 945 | 945 | 24,300 |
2018/05/18 | 922 | 975 | 917 | 964 | 111,000 |
2018/05/17 | 884 | 926 | 884 | 909 | 40,600 |
2018/05/16 | 885 | 890 | 880 | 884 | 11,200 |
2018/05/15 | 896 | 896 | 884 | 889 | 23,000 |
2018/05/14 | 880 | 910 | 875 | 902 | 53,100 |
2018/05/11 | 931 | 932 | 919 | 925 | 35,200 |
2018/05/10 | 925 | 928 | 911 | 924 | 13,200 |
2018/05/09 | 930 | 937 | 923 | 925 | 14,000 |
2018/05/08 | 909 | 940 | 903 | 926 | 29,200 |
2018/05/07 | 886 | 907 | 884 | 906 | 31,400 |
2018/05/02 | 864 | 873 | 862 | 873 | 14,600 |
2018/05/01 | 895 | 895 | 864 | 865 | 16,700 |
2018/04/27 | 881 | 893 | 873 | 893 | 17,700 |
2018/04/26 | 880 | 880 | 867 | 874 | 24,300 |
2018/04/25 | 874 | 879 | 864 | 877 | 16,200 |
2018/04/24 | 855 | 874 | 853 | 874 | 17,200 |
2018/04/23 | 855 | 861 | 853 | 855 | 11,400 |
2018/04/20 | 850 | 858 | 850 | 852 | 6,900 |
2018/04/19 | 851 | 857 | 851 | 857 | 8,100 |
2018/04/18 | 837 | 851 | 834 | 851 | 13,200 |
2018/04/17 | 844 | 844 | 831 | 834 | 15,000 |
2018/04/16 | 856 | 856 | 839 | 843 | 10,800 |
2018/04/13 | 843 | 856 | 843 | 856 | 9,400 |
2018/04/12 | 852 | 852 | 839 | 841 | 12,500 |
2018/04/11 | 845 | 850 | 840 | 845 | 12,000 |
2018/04/10 | 842 | 847 | 835 | 847 | 14,600 |
2018/04/09 | 846 | 848 | 837 | 842 | 14,400 |
2018/04/06 | 875 | 875 | 845 | 848 | 39,000 |
2018/04/05 | 864 | 872 | 858 | 872 | 12,500 |
2018/04/04 | 858 | 870 | 855 | 864 | 19,500 |
2018/04/03 | 856 | 868 | 854 | 856 | 9,800 |
2018/04/02 | 878 | 878 | 860 | 862 | 17,200 |
2018/03/30 | 872 | 878 | 861 | 868 | 12,100 |
2018/03/29 | 884 | 886 | 856 | 864 | 12,500 |
2018/03/28 | 863 | 880 | 856 | 879 | 13,400 |
2018/03/27 | 869 | 882 | 861 | 872 | 15,300 |
2018/03/26 | 835 | 851 | 830 | 849 | 32,800 |
2018/03/23 | 854 | 860 | 841 | 845 | 39,700 |
2018/03/22 | 878 | 895 | 873 | 884 | 17,100 |
2018/03/20 | 893 | 900 | 874 | 879 | 42,700 |
2018/03/19 | 932 | 934 | 912 | 914 | 27,800 |
2018/03/16 | 927 | 996 | 923 | 944 | 88,000 |
2018/03/15 | 914 | 924 | 898 | 898 | 22,200 |
2018/03/14 | 869 | 935 | 869 | 916 | 41,800 |
2018/03/13 | 873 | 879 | 862 | 879 | 15,300 |
2018/03/12 | 859 | 899 | 855 | 881 | 51,300 |
2018/03/09 | 848 | 850 | 831 | 835 | 18,100 |
2018/03/08 | 837 | 839 | 826 | 831 | 19,400 |
2018/03/07 | 859 | 860 | 832 | 833 | 40,000 |
2018/03/06 | 861 | 872 | 861 | 863 | 13,900 |
2018/03/05 | 881 | 881 | 852 | 855 | 33,700 |
2018/03/02 | 895 | 907 | 891 | 891 | 37,700 |
2018/03/01 | 925 | 929 | 903 | 910 | 27,800 |
2018/02/28 | 966 | 967 | 926 | 926 | 42,000 |
2018/02/27 | 969 | 969 | 959 | 962 | 13,200 |
2018/02/26 | 973 | 973 | 950 | 955 | 23,700 |
2018/02/23 | 982 | 982 | 972 | 973 | 25,000 |
2018/02/22 | 967 | 979 | 964 | 969 | 26,000 |
2018/02/21 | 994 | 996 | 980 | 980 | 19,400 |
2018/02/20 | 1,000 | 1,002 | 985 | 994 | 36,100 |
2018/02/19 | 1,000 | 1,012 | 971 | 994 | 100,900 |
2018/02/16 | 940 | 1,035 | 932 | 998 | 153,700 |
2018/02/15 | 934 | 934 | 907 | 908 | 17,600 |
2018/02/14 | 950 | 950 | 907 | 916 | 30,200 |
2018/02/13 | 954 | 964 | 917 | 951 | 61,900 |
2018/02/09 | 900 | 940 | 899 | 939 | 45,900 |
2018/02/08 | 943 | 970 | 943 | 960 | 18,200 |
2018/02/07 | 950 | 996 | 935 | 935 | 75,000 |
2018/02/06 | 934 | 960 | 890 | 924 | 111,500 |
2018/02/05 | 1,084 | 1,100 | 997 | 1,003 | 324,400 |
2018/02/02 | 961 | 965 | 949 | 956 | 18,600 |
2018/02/01 | 931 | 967 | 931 | 962 | 32,000 |
2018/01/31 | 933 | 937 | 931 | 934 | 24,800 |
2018/01/30 | 946 | 946 | 909 | 924 | 53,900 |
2018/01/29 | 956 | 961 | 931 | 933 | 32,500 |
2018/01/26 | 951 | 957 | 944 | 944 | 21,200 |
2018/01/25 | 952 | 953 | 940 | 948 | 23,900 |
2018/01/24 | 965 | 981 | 950 | 953 | 27,500 |
2018/01/23 | 955 | 965 | 952 | 962 | 21,100 |
2018/01/22 | 968 | 971 | 950 | 961 | 37,900 |
2018/01/19 | 952 | 976 | 952 | 968 | 19,300 |
2018/01/18 | 988 | 988 | 953 | 961 | 43,100 |
2018/01/17 | 975 | 983 | 969 | 973 | 15,700 |
2018/01/16 | 990 | 990 | 978 | 981 | 29,200 |
2018/01/15 | 970 | 988 | 970 | 979 | 69,300 |
2018/01/12 | 958 | 970 | 952 | 963 | 34,100 |
2018/01/11 | 952 | 959 | 943 | 958 | 20,800 |
2018/01/10 | 949 | 955 | 941 | 952 | 35,500 |
2018/01/09 | 943 | 949 | 933 | 942 | 27,200 |
2018/01/05 | 941 | 944 | 929 | 940 | 32,600 |
2018/01/04 | 940 | 944 | 925 | 939 | 27,400 |