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
2023/12/29 1,220 1,230 1,213 1,224 121,700
2023/12/28 1,189 1,227 1,187 1,224 300,400
2023/12/27 1,289 1,311 1,283 1,299 201,700
2023/12/26 1,290 1,297 1,275 1,296 235,800
2023/12/25 1,334 1,336 1,291 1,302 231,500
2023/12/22 1,337 1,343 1,323 1,325 111,500
2023/12/21 1,335 1,335 1,322 1,327 135,200
2023/12/20 1,336 1,354 1,332 1,338 98,600
2023/12/19 1,322 1,332 1,317 1,328 49,100
2023/12/18 1,330 1,330 1,304 1,314 91,400
2023/12/15 1,342 1,349 1,332 1,338 84,500
2023/12/14 1,359 1,359 1,327 1,331 100,500
2023/12/13 1,344 1,363 1,343 1,350 103,100
2023/12/12 1,357 1,362 1,331 1,343 142,000
2023/12/11 1,347 1,359 1,346 1,357 61,700
2023/12/08 1,368 1,368 1,327 1,335 218,300
2023/12/07 1,402 1,402 1,377 1,378 107,200
2023/12/06 1,401 1,406 1,385 1,401 114,600
2023/12/05 1,414 1,415 1,402 1,402 88,300
2023/12/04 1,400 1,419 1,399 1,412 72,600
2023/12/01 1,405 1,405 1,395 1,395 71,700
2023/11/30 1,395 1,400 1,378 1,400 78,000
2023/11/29 1,408 1,413 1,393 1,395 66,200
2023/11/28 1,418 1,424 1,403 1,408 71,900
2023/11/27 1,437 1,442 1,414 1,416 140,800
2023/11/24 1,421 1,445 1,421 1,437 97,500
2023/11/22 1,404 1,425 1,398 1,415 85,100
2023/11/21 1,400 1,401 1,387 1,401 54,900
2023/11/20 1,387 1,415 1,387 1,394 114,500
2023/11/17 1,363 1,388 1,358 1,387 71,000
2023/11/16 1,375 1,375 1,352 1,353 63,000
2023/11/15 1,338 1,358 1,311 1,357 113,200
2023/11/14 1,389 1,389 1,352 1,352 104,400
2023/11/13 1,400 1,402 1,385 1,385 68,900
2023/11/10 1,396 1,402 1,381 1,402 78,000
2023/11/09 1,383 1,388 1,362 1,382 53,600
2023/11/08 1,394 1,403 1,359 1,366 93,500
2023/11/07 1,374 1,409 1,373 1,383 114,100
2023/11/06 1,379 1,384 1,369 1,373 66,400
2023/11/02 1,370 1,380 1,359 1,369 82,000
2023/11/01 1,379 1,382 1,355 1,359 94,900
2023/10/31 1,358 1,372 1,348 1,372 79,100
2023/10/30 1,360 1,364 1,343 1,357 82,700
2023/10/27 1,345 1,369 1,339 1,369 95,100
2023/10/26 1,340 1,345 1,321 1,325 55,900
2023/10/25 1,325 1,346 1,325 1,331 43,500
2023/10/24 1,315 1,331 1,298 1,328 70,600
2023/10/23 1,320 1,330 1,317 1,317 38,800
2023/10/20 1,319 1,323 1,311 1,317 38,500
2023/10/19 1,320 1,336 1,320 1,321 29,100
2023/10/18 1,332 1,340 1,331 1,336 34,500
2023/10/17 1,340 1,347 1,330 1,338 34,800
2023/10/16 1,323 1,340 1,313 1,317 61,200
2023/10/13 1,341 1,348 1,325 1,327 79,100
2023/10/12 1,341 1,355 1,340 1,351 47,400
2023/10/11 1,358 1,369 1,350 1,350 69,600
2023/10/10 1,321 1,359 1,321 1,359 118,900
2023/10/06 1,295 1,312 1,285 1,305 41,600
2023/10/05 1,270 1,288 1,270 1,288 34,600
2023/10/04 1,290 1,290 1,248 1,249 98,300
2023/10/03 1,317 1,317 1,286 1,299 81,000
2023/10/02 1,311 1,335 1,311 1,317 67,200
2023/09/29 1,319 1,336 1,298 1,304 96,900
2023/09/28 1,315 1,321 1,301 1,306 95,500
2023/09/27 1,330 1,330 1,299 1,316 85,000
2023/09/26 1,333 1,333 1,305 1,312 112,800
2023/09/25 1,320 1,333 1,308 1,327 83,700
2023/09/22 1,300 1,315 1,289 1,313 61,700
2023/09/21 1,300 1,313 1,299 1,305 47,500
2023/09/20 1,300 1,307 1,294 1,296 75,000
2023/09/19 1,285 1,300 1,279 1,300 104,100
2023/09/15 1,282 1,284 1,271 1,277 50,900
2023/09/14 1,266 1,280 1,266 1,271 33,300
2023/09/13 1,277 1,278 1,260 1,265 49,600
2023/09/12 1,290 1,293 1,274 1,277 24,100
2023/09/11 1,255 1,287 1,255 1,287 86,900
2023/09/08 1,260 1,262 1,251 1,253 35,000
2023/09/07 1,268 1,282 1,260 1,263 67,500
2023/09/06 1,270 1,273 1,263 1,268 50,300
2023/09/05 1,255 1,270 1,250 1,266 85,400
2023/09/04 1,243 1,254 1,235 1,254 51,900
2023/09/01 1,227 1,242 1,226 1,242 40,100
2023/08/31 1,227 1,237 1,225 1,225 45,300
2023/08/30 1,242 1,243 1,225 1,238 44,500
2023/08/29 1,238 1,249 1,235 1,240 37,500
2023/08/28 1,226 1,242 1,226 1,235 31,500
2023/08/25 1,203 1,220 1,197 1,218 47,400
2023/08/24 1,223 1,226 1,203 1,203 64,700
2023/08/23 1,216 1,220 1,204 1,217 41,800
2023/08/22 1,188 1,205 1,187 1,203 35,200
2023/08/21 1,178 1,193 1,176 1,188 59,000
2023/08/18 1,166 1,183 1,160 1,175 71,700
2023/08/17 1,145 1,168 1,136 1,168 97,300
2023/08/16 1,165 1,169 1,142 1,142 142,800
2023/08/15 1,161 1,180 1,140 1,168 277,600
2023/08/14 1,273 1,279 1,248 1,248 87,300
2023/08/10 1,261 1,276 1,256 1,274 43,800
2023/08/09 1,270 1,275 1,261 1,271 26,800
2023/08/08 1,275 1,280 1,267 1,270 24,500
2023/08/07 1,257 1,275 1,251 1,275 47,900
2023/08/04 1,247 1,264 1,247 1,261 30,400
2023/08/03 1,252 1,254 1,234 1,248 63,300
2023/08/02 1,270 1,276 1,262 1,263 42,300
2023/08/01 1,274 1,279 1,263 1,276 48,000
2023/07/31 1,279 1,279 1,264 1,270 49,500
2023/07/28 1,259 1,266 1,252 1,262 94,500
2023/07/27 1,271 1,275 1,262 1,272 37,700
2023/07/26 1,270 1,277 1,265 1,266 50,000
2023/07/25 1,248 1,268 1,246 1,265 63,700
2023/07/24 1,236 1,249 1,234 1,244 67,200
2023/07/21 1,225 1,234 1,220 1,226 39,300
2023/07/20 1,237 1,237 1,215 1,221 50,700
2023/07/19 1,240 1,243 1,227 1,233 36,900
2023/07/18 1,208 1,229 1,208 1,229 39,700
2023/07/14 1,214 1,215 1,197 1,206 23,800
2023/07/13 1,202 1,210 1,190 1,207 33,900
2023/07/12 1,210 1,210 1,196 1,202 24,000
2023/07/11 1,212 1,217 1,203 1,204 23,100
2023/07/10 1,207 1,219 1,204 1,212 40,900
2023/07/07 1,208 1,216 1,199 1,208 34,200
2023/07/06 1,228 1,229 1,206 1,212 44,100
2023/07/05 1,240 1,243 1,233 1,238 34,200
2023/07/04 1,232 1,244 1,230 1,240 35,600
2023/07/03 1,221 1,237 1,221 1,233 45,900
2023/06/30 1,209 1,209 1,195 1,206 48,200
2023/06/29 1,217 1,227 1,209 1,216 45,500
2023/06/28 1,214 1,218 1,206 1,217 48,900
2023/06/27 1,209 1,213 1,194 1,213 25,400
2023/06/26 1,217 1,222 1,195 1,214 51,600
2023/06/23 1,224 1,225 1,192 1,205 84,400
2023/06/22 1,239 1,242 1,214 1,218 61,600
2023/06/21 1,232 1,249 1,224 1,239 101,300
2023/06/20 1,216 1,238 1,211 1,238 113,500
2023/06/19 1,193 1,210 1,188 1,205 109,500
2023/06/16 1,159 1,180 1,159 1,180 48,900
2023/06/15 1,160 1,162 1,148 1,156 69,900
2023/06/14 1,175 1,180 1,164 1,165 46,700
2023/06/13 1,181 1,186 1,173 1,175 40,800
2023/06/12 1,175 1,178 1,160 1,177 45,500
2023/06/09 1,190 1,190 1,170 1,171 71,800
2023/06/08 1,205 1,205 1,182 1,186 42,200
2023/06/07 1,210 1,217 1,193 1,195 68,500
2023/06/06 1,195 1,208 1,190 1,206 56,300
2023/06/05 1,196 1,204 1,192 1,199 87,200
2023/06/02 1,180 1,193 1,175 1,185 45,900
2023/06/01 1,170 1,181 1,157 1,179 72,300
2023/05/31 1,189 1,208 1,170 1,170 113,800
2023/05/30 1,148 1,163 1,143 1,159 46,600
2023/05/29 1,152 1,153 1,135 1,140 31,300
2023/05/26 1,135 1,152 1,133 1,144 49,000
2023/05/25 1,120 1,134 1,118 1,132 32,400
2023/05/24 1,123 1,134 1,123 1,124 21,800
2023/05/23 1,146 1,146 1,115 1,123 58,000
2023/05/22 1,120 1,128 1,120 1,128 36,200
2023/05/19 1,112 1,118 1,111 1,117 25,300
2023/05/18 1,115 1,118 1,108 1,112 28,200
2023/05/17 1,115 1,117 1,105 1,112 21,700
2023/05/16 1,112 1,116 1,106 1,112 27,600
2023/05/15 1,115 1,124 1,104 1,118 33,700
2023/05/12 1,111 1,116 1,107 1,115 19,700
2023/05/11 1,105 1,115 1,103 1,115 15,700
2023/05/10 1,117 1,118 1,108 1,111 13,900
2023/05/09 1,118 1,124 1,115 1,123 27,800
2023/05/08 1,109 1,115 1,106 1,114 17,000
2023/05/02 1,114 1,114 1,100 1,109 19,800
2023/05/01 1,100 1,109 1,098 1,109 23,700
2023/04/28 1,092 1,105 1,092 1,105 34,800
2023/04/27 1,085 1,090 1,083 1,087 19,300
2023/04/26 1,087 1,089 1,081 1,088 17,400
2023/04/25 1,081 1,090 1,081 1,087 13,800
2023/04/24 1,085 1,086 1,081 1,082 9,300
2023/04/21 1,083 1,088 1,078 1,078 13,300
2023/04/20 1,082 1,087 1,080 1,083 15,600
2023/04/19 1,090 1,091 1,082 1,082 17,700
2023/04/18 1,086 1,092 1,083 1,089 18,200
2023/04/17 1,081 1,086 1,077 1,081 25,600
2023/04/14 1,083 1,086 1,078 1,080 21,000
2023/04/13 1,076 1,085 1,074 1,083 21,300
2023/04/12 1,082 1,095 1,073 1,076 36,100
2023/04/11 1,065 1,072 1,062 1,072 31,200
2023/04/10 1,075 1,077 1,061 1,066 31,900
2023/04/07 1,070 1,074 1,067 1,071 23,700
2023/04/06 1,070 1,078 1,067 1,071 45,700
2023/04/05 1,097 1,097 1,078 1,081 45,700
2023/04/04 1,102 1,105 1,099 1,101 29,800
2023/04/03 1,108 1,112 1,100 1,107 57,600
2023/03/31 1,117 1,119 1,106 1,108 32,200
2023/03/30 1,121 1,121 1,112 1,119 23,600
2023/03/29 1,114 1,124 1,106 1,122 43,500
2023/03/28 1,125 1,128 1,109 1,114 26,500
2023/03/27 1,117 1,117 1,111 1,115 15,600
2023/03/24 1,106 1,121 1,096 1,117 38,600
2023/03/23 1,109 1,110 1,098 1,106 30,100
2023/03/22 1,104 1,121 1,094 1,109 47,300
2023/03/20 1,100 1,101 1,085 1,085 27,900
2023/03/17 1,097 1,114 1,097 1,106 26,800
2023/03/16 1,091 1,097 1,085 1,094 32,300
2023/03/15 1,095 1,122 1,095 1,121 50,300
2023/03/14 1,110 1,110 1,078 1,084 58,200
2023/03/13 1,119 1,119 1,103 1,119 43,900
2023/03/10 1,141 1,143 1,125 1,129 44,800
2023/03/09 1,135 1,146 1,135 1,144 43,000
2023/03/08 1,120 1,134 1,120 1,134 38,100
2023/03/07 1,122 1,131 1,117 1,131 43,500
2023/03/06 1,118 1,124 1,116 1,121 54,000
2023/03/03 1,109 1,116 1,105 1,112 28,200
2023/03/02 1,111 1,114 1,100 1,102 25,800
2023/03/01 1,111 1,117 1,104 1,116 26,200
2023/02/28 1,115 1,115 1,104 1,108 25,300
2023/02/27 1,091 1,116 1,091 1,115 41,400
2023/02/24 1,073 1,091 1,073 1,090 36,700
2023/02/22 1,087 1,090 1,069 1,072 67,400
2023/02/21 1,097 1,098 1,087 1,092 28,400
2023/02/20 1,099 1,101 1,095 1,095 24,800
2023/02/17 1,092 1,104 1,088 1,096 32,800
2023/02/16 1,098 1,107 1,091 1,097 27,500
2023/02/15 1,093 1,116 1,093 1,104 39,800
2023/02/14 1,111 1,114 1,093 1,096 35,200
2023/02/13 1,110 1,113 1,104 1,108 16,500
2023/02/10 1,107 1,117 1,106 1,107 12,300
2023/02/09 1,092 1,119 1,092 1,119 16,900
2023/02/08 1,102 1,107 1,096 1,098 18,800
2023/02/07 1,109 1,112 1,101 1,102 15,800
2023/02/06 1,110 1,120 1,104 1,109 35,600
2023/02/03 1,115 1,117 1,108 1,113 17,500
2023/02/02 1,118 1,122 1,108 1,109 20,500
2023/02/01 1,110 1,121 1,110 1,118 14,500
2023/01/31 1,125 1,125 1,107 1,108 40,000
2023/01/30 1,115 1,136 1,113 1,132 84,800
2023/01/27 1,116 1,117 1,106 1,116 23,400
2023/01/26 1,115 1,116 1,105 1,109 30,700
2023/01/25 1,105 1,115 1,094 1,115 30,800
2023/01/24 1,067 1,108 1,066 1,105 85,800
2023/01/23 1,065 1,070 1,061 1,067 31,700
2023/01/20 1,062 1,062 1,054 1,061 39,000
2023/01/19 1,064 1,069 1,057 1,057 45,300
2023/01/18 1,059 1,063 1,049 1,060 37,700
2023/01/17 1,042 1,062 1,041 1,056 96,500
2023/01/16 1,031 1,043 1,031 1,035 27,400
2023/01/13 1,047 1,058 1,040 1,040 55,400
2023/01/12 1,055 1,060 1,048 1,052 30,600
2023/01/11 1,053 1,068 1,053 1,057 51,200
2023/01/10 1,015 1,041 1,011 1,041 84,400
2023/01/06 1,010 1,025 1,007 1,015 63,900
2023/01/05 1,018 1,028 1,007 1,010 61,500
2023/01/04 1,052 1,056 1,016 1,016 114,800

このページの先頭へ