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
2026/06/26 1,293 1,308 1,292 1,304 44,600
2026/06/25 1,278 1,299 1,278 1,293 41,800
2026/06/24 1,255 1,284 1,250 1,270 40,900
2026/06/23 1,305 1,308 1,264 1,268 54,600
2026/06/22 1,309 1,315 1,287 1,310 111,700
2026/06/19 1,318 1,318 1,290 1,300 49,000
2026/06/18 1,317 1,328 1,302 1,304 38,900
2026/06/17 1,280 1,317 1,280 1,308 34,800
2026/06/16 1,283 1,293 1,270 1,280 35,000
2026/06/15 1,295 1,300 1,278 1,285 25,200
2026/06/12 1,250 1,276 1,241 1,268 60,000
2026/06/11 1,223 1,240 1,207 1,239 40,100
2026/06/10 1,239 1,245 1,224 1,234 25,800
2026/06/09 1,247 1,254 1,238 1,241 26,100
2026/06/08 1,236 1,242 1,221 1,225 39,000
2026/06/05 1,245 1,267 1,233 1,258 41,800
2026/06/04 1,240 1,245 1,228 1,228 25,800
2026/06/03 1,226 1,252 1,220 1,243 35,800
2026/06/02 1,255 1,255 1,210 1,223 73,400
2026/06/01 1,260 1,294 1,248 1,251 136,800
2026/05/29 1,246 1,266 1,244 1,251 49,300
2026/05/28 1,216 1,231 1,205 1,231 29,300
2026/05/27 1,223 1,230 1,212 1,221 28,200
2026/05/26 1,228 1,231 1,215 1,224 20,900
2026/05/25 1,259 1,261 1,218 1,226 53,300
2026/05/22 1,209 1,226 1,201 1,217 34,000
2026/05/21 1,225 1,225 1,200 1,209 38,300
2026/05/20 1,245 1,245 1,198 1,213 43,500
2026/05/19 1,225 1,249 1,212 1,247 88,300
2026/05/18 1,278 1,278 1,189 1,204 139,700
2026/05/15 1,315 1,315 1,285 1,308 50,100
2026/05/14 1,328 1,334 1,288 1,301 46,800
2026/05/13 1,351 1,361 1,319 1,328 65,800
2026/05/12 1,355 1,371 1,337 1,350 87,300
2026/05/11 1,329 1,362 1,314 1,343 150,600
2026/05/08 1,273 1,321 1,255 1,320 104,900
2026/05/07 1,253 1,278 1,253 1,266 61,900
2026/05/01 1,229 1,229 1,211 1,224 20,800
2026/04/30 1,231 1,236 1,221 1,221 22,900
2026/04/28 1,245 1,245 1,234 1,238 16,400
2026/04/27 1,229 1,247 1,216 1,235 54,000
2026/04/24 1,260 1,260 1,227 1,227 30,000
2026/04/23 1,249 1,249 1,230 1,230 32,800
2026/04/22 1,259 1,259 1,236 1,240 23,600
2026/04/21 1,264 1,266 1,256 1,259 18,600
2026/04/20 1,257 1,263 1,251 1,258 15,500
2026/04/17 1,253 1,257 1,246 1,257 19,000
2026/04/16 1,258 1,266 1,251 1,255 24,800
2026/04/15 1,284 1,284 1,250 1,258 21,100
2026/04/14 1,270 1,270 1,250 1,260 25,000
2026/04/13 1,277 1,280 1,239 1,258 45,900
2026/04/10 1,305 1,310 1,277 1,277 44,100
2026/04/09 1,286 1,304 1,280 1,290 61,600
2026/04/08 1,280 1,288 1,271 1,284 38,300
2026/04/07 1,238 1,249 1,228 1,241 23,000
2026/04/06 1,225 1,235 1,225 1,229 18,300
2026/04/03 1,234 1,247 1,225 1,225 14,300
2026/03/27 1,260 1,262 1,244 1,258 37,400
2026/03/26 1,275 1,275 1,239 1,258 52,400
2026/03/25 1,258 1,268 1,254 1,261 43,000
2026/03/24 1,230 1,236 1,218 1,231 40,700
2026/03/23 1,226 1,227 1,200 1,200 89,800
2026/03/19 1,300 1,300 1,266 1,266 70,500
2026/03/18 1,295 1,319 1,276 1,319 60,500
2026/03/17 1,274 1,317 1,274 1,302 81,800
2026/03/16 1,256 1,275 1,255 1,272 43,000
2026/03/13 1,252 1,268 1,250 1,260 45,200
2026/03/12 1,282 1,283 1,256 1,258 73,800
2026/03/11 1,274 1,294 1,274 1,288 34,600
2026/03/10 1,240 1,275 1,231 1,268 54,500
2026/03/09 1,200 1,218 1,190 1,215 150,800
2026/03/06 1,239 1,259 1,231 1,246 41,700
2026/03/05 1,240 1,266 1,233 1,259 93,500
2026/03/04 1,235 1,238 1,189 1,202 153,000
2026/03/03 1,302 1,319 1,260 1,260 109,700
2026/03/02 1,307 1,313 1,286 1,295 106,500
2026/02/27 1,305 1,342 1,303 1,337 62,700
2026/02/26 1,319 1,320 1,300 1,302 53,500
2026/02/25 1,312 1,316 1,300 1,312 81,200
2026/02/24 1,275 1,303 1,264 1,297 85,900
2026/02/20 1,282 1,282 1,262 1,266 44,400
2026/02/19 1,273 1,289 1,255 1,287 102,600
2026/02/18 1,251 1,281 1,251 1,265 89,400
2026/02/17 1,300 1,310 1,251 1,253 296,800
2026/02/16 1,328 1,344 1,300 1,343 174,000
2026/02/13 1,381 1,385 1,318 1,330 138,800
2026/02/12 1,355 1,398 1,352 1,398 211,000
2026/02/10 1,330 1,360 1,330 1,349 134,800
2026/02/09 1,338 1,348 1,319 1,323 203,400
2026/02/06 1,298 1,322 1,282 1,321 122,700
2026/02/05 1,280 1,313 1,278 1,300 239,500
2026/02/04 1,239 1,268 1,237 1,262 92,300
2026/02/03 1,230 1,241 1,225 1,238 36,000
2026/02/02 1,238 1,251 1,223 1,223 66,100
2026/01/30 1,222 1,233 1,216 1,232 70,100
2026/01/29 1,209 1,221 1,199 1,219 56,500
2026/01/28 1,216 1,216 1,193 1,202 61,500
2026/01/27 1,205 1,214 1,197 1,213 49,000
2026/01/26 1,224 1,224 1,201 1,201 56,000
2026/01/23 1,231 1,239 1,227 1,231 44,400
2026/01/22 1,214 1,230 1,212 1,230 66,900
2026/01/21 1,207 1,214 1,201 1,208 86,600
2026/01/20 1,224 1,226 1,211 1,215 36,300
2026/01/19 1,231 1,231 1,208 1,223 115,900
2026/01/16 1,228 1,234 1,218 1,232 126,600
2026/01/15 1,221 1,230 1,220 1,228 66,700
2026/01/14 1,215 1,225 1,211 1,221 79,300
2026/01/13 1,230 1,231 1,211 1,214 178,000
2026/01/09 1,217 1,229 1,216 1,219 59,900
2026/01/08 1,218 1,222 1,211 1,217 92,300
2026/01/07 1,195 1,255 1,187 1,211 255,800
2026/01/06 1,178 1,202 1,178 1,195 117,600
2026/01/05 1,165 1,181 1,163 1,178 151,900

このページの先頭へ