6173 (株)アクアライン 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 | 486 | 503 | 486 | 494 | 5,400 | 494 |
| 2024-05-01 | 497 | 503 | 497 | 501 | 4,500 | 501 |
| 2024-04-30 | 500 | 508 | 498 | 500 | 4,800 | 500 |
| 2024-04-26 | 503 | 509 | 499 | 502 | 5,400 | 502 |
| 2024-04-25 | 506 | 511 | 501 | 504 | 8,200 | 504 |
| 2024-04-24 | 505 | 509 | 501 | 506 | 6,200 | 506 |
| 2024-04-23 | 502 | 508 | 496 | 504 | 3,800 | 504 |
| 2024-04-22 | 498 | 505 | 494 | 502 | 4,700 | 502 |
| 2024-04-19 | 506 | 506 | 485 | 491 | 15,600 | 491 |
| 2024-04-18 | 500 | 503 | 499 | 500 | 4,000 | 500 |
| 2024-04-17 | 502 | 503 | 499 | 500 | 8,400 | 500 |
| 2024-04-16 | 510 | 518 | 494 | 503 | 65,000 | 503 |
| 2024-04-15 | 522 | 592 | 522 | 589 | 75,000 | 589 |
| 2024-04-12 | 527 | 534 | 521 | 531 | 6,300 | 531 |
| 2024-04-11 | 523 | 528 | 521 | 527 | 5,100 | 527 |
| 2024-04-10 | 529 | 531 | 524 | 531 | 3,900 | 531 |
| 2024-04-09 | 531 | 531 | 522 | 530 | 3,400 | 530 |
| 2024-04-08 | 517 | 530 | 515 | 525 | 3,700 | 525 |
| 2024-04-05 | 520 | 523 | 512 | 517 | 5,300 | 517 |
| 2024-04-04 | 522 | 530 | 514 | 523 | 9,100 | 523 |
| 2024-04-03 | 527 | 536 | 520 | 532 | 4,800 | 532 |
| 2024-04-02 | 525 | 528 | 520 | 527 | 3,800 | 527 |
| 2024-04-01 | 536 | 537 | 526 | 532 | 5,700 | 532 |
| 2024-03-29 | 530 | 544 | 523 | 530 | 6,600 | 530 |
| 2024-03-28 | 540 | 540 | 522 | 532 | 6,200 | 532 |
| 2024-03-27 | 528 | 535 | 524 | 532 | 9,100 | 532 |
| 2024-03-26 | 527 | 527 | 516 | 527 | 8,500 | 527 |
| 2024-03-25 | 514 | 522 | 509 | 522 | 6,800 | 522 |
| 2024-03-22 | 515 | 519 | 504 | 519 | 3,900 | 519 |
| 2024-03-21 | 512 | 520 | 499 | 515 | 7,400 | 515 |
| 2024-03-19 | 504 | 510 | 497 | 510 | 5,200 | 510 |
| 2024-03-18 | 505 | 510 | 490 | 501 | 10,600 | 501 |
| 2024-03-15 | 507 | 512 | 505 | 508 | 4,100 | 508 |
| 2024-03-14 | 506 | 515 | 501 | 507 | 5,500 | 507 |
| 2024-03-13 | 508 | 517 | 493 | 511 | 13,000 | 511 |
| 2024-03-12 | 495 | 504 | 492 | 500 | 8,500 | 500 |
| 2024-03-11 | 520 | 520 | 494 | 499 | 19,400 | 499 |
| 2024-03-08 | 513 | 527 | 511 | 512 | 10,900 | 512 |
| 2024-03-07 | 516 | 520 | 509 | 513 | 6,800 | 513 |
| 2024-03-06 | 500 | 519 | 500 | 513 | 21,400 | 513 |
| 2024-03-05 | 527 | 527 | 513 | 519 | 12,400 | 519 |
| 2024-03-04 | 534 | 534 | 523 | 527 | 13,600 | 527 |
| 2024-03-01 | 537 | 540 | 534 | 535 | 10,700 | 535 |
| 2024-02-29 | 542 | 545 | 538 | 545 | 5,500 | 545 |
| 2024-02-28 | 539 | 542 | 535 | 540 | 9,400 | 540 |
| 2024-02-27 | 548 | 553 | 536 | 540 | 8,800 | 540 |
| 2024-02-26 | 532 | 548 | 526 | 543 | 22,300 | 543 |
| 2024-02-22 | 554 | 554 | 532 | 539 | 18,500 | 539 |
| 2024-02-21 | 543 | 553 | 537 | 543 | 14,700 | 543 |
| 2024-02-20 | 552 | 552 | 536 | 543 | 18,400 | 543 |
| 2024-02-19 | 524 | 552 | 517 | 545 | 26,000 | 545 |
| 2024-02-16 | 500 | 515 | 497 | 514 | 15,300 | 514 |
| 2024-02-15 | 514 | 518 | 492 | 500 | 42,800 | 500 |
| 2024-02-14 | 531 | 535 | 511 | 517 | 24,700 | 517 |
| 2024-02-13 | 537 | 541 | 532 | 535 | 14,200 | 535 |
| 2024-02-09 | 541 | 544 | 538 | 539 | 8,800 | 539 |
| 2024-02-08 | 540 | 549 | 532 | 541 | 15,200 | 541 |
| 2024-02-07 | 540 | 540 | 531 | 540 | 9,700 | 540 |
| 2024-02-06 | 535 | 550 | 535 | 539 | 21,700 | 539 |
| 2024-02-05 | 547 | 547 | 530 | 535 | 9,600 | 535 |
| 2024-02-02 | 534 | 543 | 532 | 538 | 9,000 | 538 |
| 2024-02-01 | 536 | 539 | 528 | 536 | 25,900 | 536 |
| 2024-01-31 | 537 | 537 | 528 | 532 | 15,800 | 532 |
| 2024-01-30 | 541 | 541 | 530 | 536 | 15,200 | 536 |
| 2024-01-29 | 547 | 547 | 536 | 539 | 15,900 | 539 |
| 2024-01-26 | 546 | 556 | 545 | 547 | 16,000 | 547 |
| 2024-01-25 | 542 | 549 | 535 | 549 | 13,100 | 549 |
| 2024-01-24 | 541 | 550 | 539 | 543 | 10,000 | 543 |
| 2024-01-23 | 546 | 553 | 539 | 543 | 25,600 | 543 |
| 2024-01-22 | 539 | 557 | 533 | 544 | 20,000 | 544 |
| 2024-01-19 | 552 | 552 | 540 | 543 | 26,100 | 543 |
| 2024-01-18 | 559 | 562 | 535 | 552 | 35,400 | 552 |
| 2024-01-17 | 559 | 596 | 550 | 558 | 90,500 | 558 |
| 2024-01-16 | 610 | 622 | 559 | 559 | 200,100 | 559 |
| 2024-01-15 | 631 | 698 | 631 | 655 | 336,300 | 655 |
| 2024-01-12 | 579 | 671 | 575 | 628 | 694,600 | 628 |
| 2024-01-11 | 556 | 586 | 552 | 575 | 67,500 | 575 |
| 2024-01-10 | 585 | 587 | 548 | 552 | 96,400 | 552 |
| 2024-01-09 | 530 | 565 | 526 | 537 | 60,500 | 537 |
| 2024-01-05 | 550 | 554 | 524 | 524 | 29,200 | 524 |
| 2024-01-04 | 560 | 575 | 533 | 540 | 95,800 | 540 |
分割・併合履歴 ： なし
