6173 (株)アクアライン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 325 | 385 | 319 | 326 | 313,900 | 326 |
| 2025-05-09 | 322 | 331 | 320 | 324 | 7,900 | 324 |
| 2025-05-08 | 315 | 333 | 314 | 317 | 28,600 | 317 |
| 2025-05-07 | 311 | 365 | 310 | 315 | 147,500 | 315 |
| 2025-05-02 | 329 | 329 | 314 | 317 | 8,100 | 317 |
| 2025-05-01 | 327 | 327 | 317 | 321 | 3,200 | 321 |
| 2025-04-30 | 325 | 335 | 318 | 335 | 8,200 | 335 |
| 2025-04-28 | 332 | 332 | 318 | 318 | 9,100 | 318 |
| 2025-04-25 | 340 | 340 | 319 | 327 | 35,700 | 327 |
| 2025-04-24 | 345 | 387 | 330 | 330 | 143,700 | 330 |
| 2025-04-23 | 344 | 398 | 315 | 332 | 219,500 | 332 |
| 2025-04-22 | 357 | 372 | 352 | 352 | 45,500 | 352 |
| 2025-04-21 | 313 | 392 | 290 | 325 | 910,400 | 325 |
| 2025-04-18 | 310 | 315 | 301 | 313 | 12,000 | 313 |
| 2025-04-17 | 287 | 354 | 279 | 299 | 143,300 | 299 |
| 2025-04-16 | 290 | 333 | 276 | 279 | 76,600 | 279 |
| 2025-04-15 | 293 | 293 | 283 | 283 | 1,200 | 283 |
| 2025-04-14 | 280 | 294 | 280 | 285 | 4,200 | 285 |
| 2025-04-11 | 271 | 280 | 271 | 278 | 6,100 | 278 |
| 2025-04-10 | 270 | 275 | 267 | 269 | 1,300 | 269 |
| 2025-04-09 | 270 | 270 | 263 | 267 | 5,900 | 267 |
| 2025-04-08 | 271 | 276 | 271 | 274 | 1,700 | 274 |
| 2025-04-07 | 273 | 279 | 270 | 270 | 5,600 | 270 |
| 2025-04-04 | 281 | 295 | 271 | 271 | 6,000 | 271 |
| 2025-04-03 | 294 | 297 | 286 | 287 | 4,200 | 287 |
| 2025-04-02 | 300 | 300 | 292 | 299 | 3,400 | 299 |
| 2025-04-01 | 301 | 301 | 300 | 300 | 1,500 | 300 |
| 2025-03-31 | 301 | 301 | 301 | 301 | 200 | 301 |
| 2025-03-28 | 307 | 307 | 306 | 306 | 3,000 | 306 |
| 2025-03-27 | 308 | 308 | 304 | 307 | 2,300 | 307 |
| 2025-03-26 | 306 | 309 | 306 | 308 | 3,800 | 308 |
| 2025-03-25 | 309 | 310 | 307 | 310 | 2,000 | 310 |
| 2025-03-24 | 310 | 310 | 305 | 309 | 5,300 | 309 |
| 2025-03-21 | 310 | 312 | 310 | 310 | 4,000 | 310 |
| 2025-03-19 | 312 | 312 | 308 | 310 | 2,600 | 310 |
| 2025-03-18 | 310 | 310 | 309 | 309 | 1,600 | 309 |
| 2025-03-17 | 308 | 310 | 308 | 310 | 1,200 | 310 |
| 2025-03-14 | 307 | 310 | 307 | 307 | 500 | 307 |
| 2025-03-13 | 311 | 311 | 308 | 308 | 1,200 | 308 |
| 2025-03-12 | 302 | 311 | 300 | 311 | 3,600 | 311 |
| 2025-03-11 | 311 | 314 | 303 | 308 | 2,200 | 308 |
| 2025-03-10 | 307 | 308 | 307 | 307 | 1,100 | 307 |
| 2025-03-07 | 314 | 314 | 300 | 305 | 11,900 | 305 |
| 2025-03-06 | 310 | 319 | 310 | 317 | 6,900 | 317 |
| 2025-03-05 | 301 | 324 | 301 | 310 | 11,600 | 310 |
| 2025-03-04 | 301 | 301 | 299 | 300 | 1,000 | 300 |
| 2025-03-03 | 298 | 303 | 298 | 299 | 1,500 | 299 |
| 2025-02-28 | 302 | 303 | 298 | 298 | 3,400 | 298 |
| 2025-02-27 | 310 | 312 | 300 | 301 | 5,700 | 301 |
| 2025-02-26 | 310 | 314 | 300 | 302 | 5,400 | 302 |
| 2025-02-25 | 320 | 332 | 292 | 312 | 37,600 | 312 |
| 2025-02-21 | 327 | 340 | 320 | 336 | 47,000 | 336 |
| 2025-02-20 | 330 | 333 | 311 | 319 | 19,700 | 319 |
| 2025-02-19 | 307 | 315 | 307 | 315 | 7,900 | 315 |
| 2025-02-18 | 300 | 307 | 300 | 305 | 9,100 | 305 |
| 2025-02-17 | 299 | 300 | 298 | 300 | 1,700 | 300 |
| 2025-02-14 | 295 | 300 | 292 | 293 | 4,200 | 293 |
| 2025-02-13 | 295 | 297 | 293 | 294 | 3,000 | 294 |
| 2025-02-12 | 296 | 297 | 292 | 294 | 1,800 | 294 |
| 2025-02-10 | 294 | 296 | 294 | 296 | 700 | 296 |
| 2025-02-07 | 294 | 299 | 291 | 294 | 1,300 | 294 |
| 2025-02-06 | 288 | 296 | 288 | 295 | 1,100 | 295 |
| 2025-02-05 | 290 | 291 | 287 | 288 | 5,500 | 288 |
| 2025-02-04 | 290 | 292 | 290 | 290 | 2,700 | 290 |
| 2025-02-03 | 290 | 299 | 289 | 290 | 8,300 | 290 |
| 2025-01-31 | 312 | 312 | 289 | 290 | 26,900 | 290 |
| 2025-01-30 | 292 | 370 | 286 | 292 | 207,700 | 292 |
| 2025-01-29 | 285 | 295 | 285 | 295 | 1,800 | 295 |
| 2025-01-28 | 286 | 288 | 284 | 288 | 1,800 | 288 |
| 2025-01-27 | 286 | 288 | 286 | 287 | 1,100 | 287 |
| 2025-01-24 | 288 | 288 | 286 | 286 | 1,100 | 286 |
| 2025-01-23 | 292 | 292 | 285 | 285 | 1,000 | 285 |
| 2025-01-22 | 295 | 295 | 288 | 292 | 2,000 | 292 |
| 2025-01-21 | 292 | 297 | 273 | 297 | 10,000 | 297 |
| 2025-01-20 | 293 | 299 | 289 | 296 | 4,900 | 296 |
| 2025-01-17 | 299 | 299 | 292 | 294 | 1,200 | 294 |
| 2025-01-16 | 301 | 301 | 298 | 301 | 300 | 301 |
| 2025-01-15 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2025-01-14 | 313 | 313 | 300 | 308 | 8,000 | 308 |
| 2025-01-10 | 300 | 305 | 298 | 305 | 3,900 | 305 |
| 2025-01-09 | 306 | 307 | 300 | 305 | 4,700 | 305 |
| 2025-01-08 | 285 | 319 | 285 | 305 | 15,700 | 305 |
| 2025-01-07 | 295 | 295 | 291 | 292 | 3,000 | 292 |
| 2025-01-06 | 294 | 295 | 290 | 295 | 6,100 | 295 |
分割・併合履歴 ： なし