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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,030 | 1,031 | 1,023 | 1,029 | 18,900 |
| 2025/06/12 | 1,043 | 1,043 | 1,030 | 1,032 | 17,600 |
| 2025/06/11 | 1,035 | 1,042 | 1,035 | 1,036 | 10,100 |
| 2025/06/10 | 1,043 | 1,046 | 1,035 | 1,035 | 29,900 |
| 2025/06/09 | 1,041 | 1,049 | 1,040 | 1,043 | 13,500 |
| 2025/06/06 | 1,039 | 1,049 | 1,039 | 1,044 | 15,400 |
| 2025/06/05 | 1,039 | 1,047 | 1,037 | 1,037 | 13,600 |
| 2025/06/04 | 1,033 | 1,044 | 1,032 | 1,040 | 17,800 |
| 2025/06/03 | 1,032 | 1,039 | 1,031 | 1,033 | 10,000 |
| 2025/06/02 | 1,030 | 1,038 | 1,030 | 1,035 | 8,400 |
| 2025/05/30 | 1,031 | 1,041 | 1,031 | 1,037 | 8,100 |
| 2025/05/29 | 1,040 | 1,040 | 1,033 | 1,035 | 14,000 |
| 2025/05/28 | 1,036 | 1,046 | 1,033 | 1,033 | 12,400 |
| 2025/05/27 | 1,025 | 1,038 | 1,025 | 1,032 | 7,200 |
| 2025/05/26 | 1,019 | 1,033 | 1,019 | 1,026 | 16,100 |
| 2025/05/23 | 1,018 | 1,029 | 1,018 | 1,023 | 9,400 |
| 2025/05/22 | 1,032 | 1,035 | 1,017 | 1,017 | 26,700 |
| 2025/05/21 | 1,030 | 1,035 | 1,030 | 1,030 | 10,300 |
| 2025/05/20 | 1,042 | 1,045 | 1,032 | 1,032 | 17,600 |
| 2025/05/19 | 1,057 | 1,057 | 1,043 | 1,043 | 17,100 |
| 2025/05/16 | 1,060 | 1,132 | 1,033 | 1,058 | 243,800 |
| 2025/05/15 | 1,046 | 1,083 | 1,043 | 1,071 | 50,500 |
| 2025/05/14 | 1,047 | 1,060 | 1,042 | 1,046 | 34,900 |
| 2025/05/13 | 1,057 | 1,057 | 1,044 | 1,049 | 11,100 |
| 2025/05/12 | 1,046 | 1,055 | 1,046 | 1,047 | 13,400 |
| 2025/05/09 | 1,048 | 1,051 | 1,042 | 1,050 | 21,800 |
| 2025/05/08 | 1,041 | 1,043 | 1,035 | 1,042 | 10,800 |
| 2025/05/07 | 1,040 | 1,043 | 1,033 | 1,040 | 17,400 |
| 2025/05/02 | 1,048 | 1,053 | 1,035 | 1,040 | 11,900 |
| 2025/05/01 | 1,047 | 1,050 | 1,040 | 1,048 | 13,700 |
| 2025/04/30 | 1,042 | 1,090 | 1,009 | 1,052 | 77,500 |
| 2025/04/28 | 1,047 | 1,053 | 1,039 | 1,039 | 22,200 |
| 2025/04/25 | 1,045 | 1,047 | 1,040 | 1,044 | 9,400 |
| 2025/04/24 | 1,052 | 1,052 | 1,034 | 1,040 | 8,200 |
| 2025/04/23 | 1,057 | 1,057 | 1,044 | 1,045 | 13,800 |
| 2025/04/22 | 1,042 | 1,052 | 1,040 | 1,040 | 12,300 |
| 2025/04/21 | 1,040 | 1,047 | 1,032 | 1,042 | 13,100 |
| 2025/04/18 | 1,034 | 1,048 | 1,033 | 1,043 | 19,200 |
| 2025/04/17 | 1,010 | 1,029 | 1,010 | 1,026 | 10,000 |
| 2025/04/16 | 1,019 | 1,034 | 1,019 | 1,019 | 11,900 |
| 2025/04/15 | 1,024 | 1,032 | 1,016 | 1,019 | 16,800 |
| 2025/04/14 | 1,040 | 1,041 | 1,021 | 1,023 | 22,000 |
| 2025/04/11 | 1,002 | 1,030 | 986 | 1,030 | 19,800 |
| 2025/04/10 | 1,021 | 1,029 | 1,003 | 1,020 | 35,000 |
| 2025/04/09 | 981 | 987 | 955 | 968 | 49,700 |
| 2025/04/08 | 976 | 1,009 | 969 | 994 | 52,500 |
| 2025/04/07 | 929 | 955 | 921 | 925 | 84,700 |
| 2025/04/04 | 1,030 | 1,032 | 997 | 1,007 | 96,700 |
| 2025/04/03 | 1,049 | 1,049 | 1,032 | 1,042 | 50,000 |
| 2025/04/02 | 1,073 | 1,073 | 1,055 | 1,059 | 33,300 |
| 2025/04/01 | 1,065 | 1,075 | 1,065 | 1,068 | 25,600 |
| 2025/03/31 | 1,090 | 1,090 | 1,061 | 1,061 | 38,900 |
| 2025/03/28 | 1,088 | 1,100 | 1,088 | 1,091 | 22,700 |
| 2025/03/27 | 1,085 | 1,093 | 1,081 | 1,093 | 26,700 |
| 2025/03/26 | 1,090 | 1,091 | 1,081 | 1,090 | 28,400 |
| 2025/03/25 | 1,087 | 1,088 | 1,081 | 1,088 | 14,600 |
| 2025/03/24 | 1,090 | 1,091 | 1,081 | 1,085 | 18,100 |
| 2025/03/21 | 1,084 | 1,091 | 1,084 | 1,087 | 17,800 |
| 2025/03/19 | 1,085 | 1,089 | 1,082 | 1,086 | 16,400 |
| 2025/03/18 | 1,086 | 1,093 | 1,082 | 1,083 | 29,500 |
| 2025/03/17 | 1,082 | 1,087 | 1,080 | 1,085 | 32,200 |
| 2025/03/14 | 1,073 | 1,080 | 1,072 | 1,075 | 31,900 |
| 2025/03/13 | 1,072 | 1,073 | 1,067 | 1,073 | 12,800 |
| 2025/03/12 | 1,069 | 1,073 | 1,065 | 1,072 | 23,700 |
| 2025/03/11 | 1,075 | 1,075 | 1,062 | 1,069 | 19,100 |
| 2025/03/10 | 1,080 | 1,085 | 1,078 | 1,082 | 15,100 |
| 2025/03/07 | 1,080 | 1,083 | 1,070 | 1,077 | 15,600 |
| 2025/03/06 | 1,080 | 1,084 | 1,074 | 1,080 | 37,800 |
| 2025/03/05 | 1,066 | 1,078 | 1,066 | 1,071 | 33,300 |
| 2025/03/04 | 1,077 | 1,077 | 1,063 | 1,065 | 14,000 |
| 2025/03/03 | 1,076 | 1,078 | 1,068 | 1,075 | 23,300 |
| 2025/02/28 | 1,080 | 1,080 | 1,060 | 1,067 | 32,300 |
| 2025/02/27 | 1,069 | 1,081 | 1,069 | 1,078 | 12,000 |
| 2025/02/26 | 1,071 | 1,075 | 1,065 | 1,071 | 12,600 |
| 2025/02/25 | 1,060 | 1,074 | 1,060 | 1,071 | 18,800 |
| 2025/02/21 | 1,070 | 1,075 | 1,060 | 1,066 | 31,500 |
| 2025/02/20 | 1,070 | 1,072 | 1,064 | 1,070 | 23,200 |
| 2025/02/19 | 1,074 | 1,078 | 1,069 | 1,072 | 23,900 |
| 2025/02/18 | 1,076 | 1,079 | 1,068 | 1,069 | 27,900 |
| 2025/02/17 | 1,071 | 1,093 | 1,070 | 1,079 | 41,400 |
| 2025/02/14 | 1,108 | 1,111 | 1,095 | 1,099 | 36,900 |
| 2025/02/13 | 1,102 | 1,102 | 1,095 | 1,102 | 21,000 |
| 2025/02/12 | 1,100 | 1,101 | 1,091 | 1,095 | 15,500 |
| 2025/02/10 | 1,095 | 1,099 | 1,090 | 1,091 | 36,100 |
| 2025/02/07 | 1,084 | 1,089 | 1,080 | 1,080 | 12,300 |
| 2025/02/06 | 1,069 | 1,086 | 1,069 | 1,085 | 20,200 |
| 2025/02/05 | 1,074 | 1,078 | 1,068 | 1,069 | 17,900 |
| 2025/02/04 | 1,068 | 1,075 | 1,064 | 1,064 | 29,000 |
| 2025/02/03 | 1,080 | 1,080 | 1,062 | 1,062 | 40,400 |
| 2025/01/31 | 1,095 | 1,095 | 1,080 | 1,086 | 21,400 |
| 2025/01/30 | 1,093 | 1,100 | 1,082 | 1,087 | 55,400 |
| 2025/01/29 | 1,085 | 1,085 | 1,074 | 1,082 | 18,600 |
| 2025/01/28 | 1,072 | 1,082 | 1,072 | 1,081 | 18,100 |
| 2025/01/27 | 1,070 | 1,080 | 1,070 | 1,071 | 20,500 |
| 2025/01/24 | 1,066 | 1,077 | 1,066 | 1,067 | 24,100 |
| 2025/01/23 | 1,066 | 1,066 | 1,057 | 1,066 | 21,700 |
| 2025/01/22 | 1,069 | 1,070 | 1,062 | 1,068 | 18,400 |
| 2025/01/21 | 1,069 | 1,073 | 1,054 | 1,060 | 30,000 |
| 2025/01/20 | 1,050 | 1,068 | 1,050 | 1,068 | 25,000 |
| 2025/01/17 | 1,040 | 1,054 | 1,040 | 1,050 | 32,800 |
| 2025/01/16 | 1,053 | 1,056 | 1,041 | 1,045 | 43,400 |
| 2025/01/15 | 1,070 | 1,070 | 1,051 | 1,052 | 34,100 |
| 2025/01/14 | 1,067 | 1,067 | 1,047 | 1,061 | 47,900 |
| 2025/01/10 | 1,070 | 1,076 | 1,061 | 1,072 | 29,900 |
| 2025/01/09 | 1,088 | 1,089 | 1,065 | 1,065 | 86,500 |
| 2025/01/08 | 1,102 | 1,110 | 1,100 | 1,100 | 40,300 |
| 2025/01/07 | 1,110 | 1,110 | 1,091 | 1,101 | 139,500 |
| 2025/01/06 | 1,118 | 1,122 | 1,105 | 1,108 | 199,300 |