6291 日本エアーテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,186 | 1,192 | 1,185 | 1,185 | 15,100 | 1,185 |
| 2024-05-01 | 1,194 | 1,196 | 1,186 | 1,187 | 11,600 | 1,187 |
| 2024-04-30 | 1,176 | 1,192 | 1,176 | 1,190 | 27,500 | 1,190 |
| 2024-04-26 | 1,182 | 1,184 | 1,171 | 1,176 | 24,900 | 1,176 |
| 2024-04-25 | 1,175 | 1,181 | 1,172 | 1,177 | 15,300 | 1,177 |
| 2024-04-24 | 1,167 | 1,178 | 1,167 | 1,174 | 21,100 | 1,174 |
| 2024-04-23 | 1,167 | 1,168 | 1,157 | 1,163 | 20,500 | 1,163 |
| 2024-04-22 | 1,172 | 1,175 | 1,165 | 1,165 | 18,900 | 1,165 |
| 2024-04-19 | 1,177 | 1,177 | 1,152 | 1,160 | 47,000 | 1,160 |
| 2024-04-18 | 1,165 | 1,182 | 1,165 | 1,178 | 16,300 | 1,178 |
| 2024-04-17 | 1,181 | 1,183 | 1,161 | 1,165 | 46,600 | 1,165 |
| 2024-04-16 | 1,198 | 1,198 | 1,183 | 1,183 | 43,000 | 1,183 |
| 2024-04-15 | 1,200 | 1,210 | 1,197 | 1,203 | 22,600 | 1,203 |
| 2024-04-12 | 1,219 | 1,219 | 1,209 | 1,212 | 19,000 | 1,212 |
| 2024-04-11 | 1,206 | 1,214 | 1,199 | 1,213 | 23,100 | 1,213 |
| 2024-04-10 | 1,210 | 1,221 | 1,208 | 1,214 | 40,300 | 1,214 |
| 2024-04-09 | 1,201 | 1,209 | 1,201 | 1,207 | 33,400 | 1,207 |
| 2024-04-08 | 1,200 | 1,207 | 1,198 | 1,202 | 23,200 | 1,202 |
| 2024-04-05 | 1,198 | 1,202 | 1,189 | 1,196 | 36,900 | 1,196 |
| 2024-04-04 | 1,202 | 1,209 | 1,195 | 1,201 | 48,300 | 1,201 |
| 2024-04-03 | 1,186 | 1,206 | 1,186 | 1,200 | 28,800 | 1,200 |
| 2024-04-02 | 1,199 | 1,202 | 1,187 | 1,190 | 48,100 | 1,190 |
| 2024-04-01 | 1,200 | 1,215 | 1,199 | 1,199 | 50,000 | 1,199 |
| 2024-03-29 | 1,179 | 1,198 | 1,179 | 1,197 | 37,300 | 1,197 |
| 2024-03-28 | 1,189 | 1,193 | 1,177 | 1,179 | 42,300 | 1,179 |
| 2024-03-27 | 1,188 | 1,194 | 1,184 | 1,192 | 69,600 | 1,192 |
| 2024-03-26 | 1,175 | 1,186 | 1,172 | 1,181 | 27,800 | 1,181 |
| 2024-03-25 | 1,185 | 1,188 | 1,175 | 1,175 | 38,700 | 1,175 |
| 2024-03-22 | 1,176 | 1,183 | 1,169 | 1,182 | 31,100 | 1,182 |
| 2024-03-21 | 1,187 | 1,187 | 1,171 | 1,173 | 41,800 | 1,173 |
| 2024-03-19 | 1,166 | 1,175 | 1,163 | 1,174 | 35,500 | 1,174 |
| 2024-03-18 | 1,160 | 1,166 | 1,157 | 1,166 | 28,600 | 1,166 |
| 2024-03-15 | 1,152 | 1,160 | 1,152 | 1,156 | 16,800 | 1,156 |
| 2024-03-14 | 1,148 | 1,157 | 1,142 | 1,152 | 22,300 | 1,152 |
| 2024-03-13 | 1,153 | 1,158 | 1,140 | 1,148 | 31,600 | 1,148 |
| 2024-03-12 | 1,150 | 1,154 | 1,134 | 1,153 | 54,500 | 1,153 |
| 2024-03-11 | 1,176 | 1,178 | 1,145 | 1,149 | 129,300 | 1,149 |
| 2024-03-08 | 1,173 | 1,195 | 1,173 | 1,193 | 64,600 | 1,193 |
| 2024-03-07 | 1,185 | 1,189 | 1,167 | 1,167 | 59,500 | 1,167 |
| 2024-03-06 | 1,159 | 1,183 | 1,155 | 1,182 | 57,300 | 1,182 |
| 2024-03-05 | 1,150 | 1,194 | 1,150 | 1,162 | 195,700 | 1,162 |
| 2024-03-04 | 1,169 | 1,169 | 1,151 | 1,151 | 54,100 | 1,151 |
| 2024-03-01 | 1,168 | 1,173 | 1,162 | 1,162 | 47,000 | 1,162 |
| 2024-02-29 | 1,165 | 1,168 | 1,156 | 1,167 | 35,400 | 1,167 |
| 2024-02-28 | 1,160 | 1,171 | 1,157 | 1,162 | 42,900 | 1,162 |
| 2024-02-27 | 1,168 | 1,174 | 1,161 | 1,161 | 42,300 | 1,161 |
| 2024-02-26 | 1,148 | 1,179 | 1,146 | 1,169 | 105,800 | 1,169 |
| 2024-02-22 | 1,151 | 1,159 | 1,143 | 1,144 | 54,300 | 1,144 |
| 2024-02-21 | 1,150 | 1,151 | 1,139 | 1,146 | 57,200 | 1,146 |
| 2024-02-20 | 1,164 | 1,166 | 1,155 | 1,155 | 29,400 | 1,155 |
| 2024-02-19 | 1,145 | 1,161 | 1,145 | 1,157 | 68,200 | 1,157 |
| 2024-02-16 | 1,148 | 1,154 | 1,141 | 1,148 | 102,500 | 1,148 |
| 2024-02-15 | 1,198 | 1,198 | 1,132 | 1,132 | 297,800 | 1,132 |
| 2024-02-14 | 1,228 | 1,228 | 1,209 | 1,212 | 90,700 | 1,212 |
| 2024-02-13 | 1,220 | 1,232 | 1,220 | 1,231 | 74,300 | 1,231 |
| 2024-02-09 | 1,220 | 1,227 | 1,213 | 1,215 | 64,800 | 1,215 |
| 2024-02-08 | 1,224 | 1,228 | 1,207 | 1,220 | 76,100 | 1,220 |
| 2024-02-07 | 1,232 | 1,233 | 1,219 | 1,223 | 65,000 | 1,223 |
| 2024-02-06 | 1,231 | 1,239 | 1,229 | 1,233 | 55,800 | 1,233 |
| 2024-02-05 | 1,231 | 1,233 | 1,225 | 1,233 | 46,300 | 1,233 |
| 2024-02-02 | 1,229 | 1,230 | 1,217 | 1,224 | 47,500 | 1,224 |
| 2024-02-01 | 1,235 | 1,235 | 1,222 | 1,226 | 44,700 | 1,226 |
| 2024-01-31 | 1,235 | 1,237 | 1,225 | 1,232 | 40,100 | 1,232 |
| 2024-01-30 | 1,251 | 1,251 | 1,232 | 1,235 | 74,800 | 1,235 |
| 2024-01-29 | 1,257 | 1,266 | 1,248 | 1,251 | 71,400 | 1,251 |
| 2024-01-26 | 1,261 | 1,266 | 1,256 | 1,257 | 61,000 | 1,257 |
| 2024-01-25 | 1,246 | 1,262 | 1,246 | 1,257 | 79,400 | 1,257 |
| 2024-01-24 | 1,250 | 1,254 | 1,244 | 1,245 | 60,700 | 1,245 |
| 2024-01-23 | 1,244 | 1,250 | 1,240 | 1,250 | 87,800 | 1,250 |
| 2024-01-22 | 1,226 | 1,237 | 1,226 | 1,236 | 63,000 | 1,236 |
| 2024-01-19 | 1,223 | 1,232 | 1,219 | 1,222 | 78,200 | 1,222 |
| 2024-01-18 | 1,210 | 1,218 | 1,207 | 1,217 | 53,700 | 1,217 |
| 2024-01-17 | 1,227 | 1,234 | 1,211 | 1,211 | 73,800 | 1,211 |
| 2024-01-16 | 1,243 | 1,243 | 1,220 | 1,220 | 78,400 | 1,220 |
| 2024-01-15 | 1,217 | 1,250 | 1,217 | 1,243 | 108,800 | 1,243 |
| 2024-01-12 | 1,236 | 1,236 | 1,214 | 1,217 | 117,200 | 1,217 |
| 2024-01-11 | 1,244 | 1,250 | 1,233 | 1,236 | 140,300 | 1,236 |
| 2024-01-10 | 1,250 | 1,254 | 1,241 | 1,241 | 90,500 | 1,241 |
| 2024-01-09 | 1,220 | 1,246 | 1,220 | 1,242 | 219,300 | 1,242 |
| 2024-01-05 | 1,216 | 1,228 | 1,214 | 1,220 | 87,100 | 1,220 |
| 2024-01-04 | 1,213 | 1,215 | 1,189 | 1,213 | 130,100 | 1,213 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
