6173 (株)アクアラインの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	526	541	524	541	12,000	541
2023-12-28	529	533	517	526	17,900	526
2023-12-27	512	529	512	529	44,700	529
2023-12-26	521	521	510	513	10,400	513
2023-12-25	531	537	521	522	24,900	522
2023-12-22	533	542	520	536	29,300	536
2023-12-21	534	544	531	534	14,600	534
2023-12-20	555	555	533	541	28,400	541
2023-12-19	539	561	535	551	22,900	551
2023-12-18	542	544	531	544	16,500	544
2023-12-15	527	548	527	545	22,800	545
2023-12-14	549	560	531	531	32,300	531
2023-12-13	521	604	521	549	228,300	549
2023-12-12	542	545	521	521	57,100	521
2023-12-11	543	556	541	541	37,900	541
2023-12-08	544	551	536	541	22,000	541
2023-12-07	564	572	530	548	58,800	548
2023-12-06	574	583	565	567	34,200	567
2023-12-05	603	604	575	575	45,900	575
2023-12-04	586	603	583	597	48,200	597
2023-12-01	579	608	577	590	69,100	590
2023-11-30	597	601	578	578	53,100	578
2023-11-29	610	610	593	597	67,600	597
2023-11-28	613	623	601	605	67,000	605
2023-11-27	602	645	600	618	181,700	618
2023-11-24	619	620	597	601	81,700	601
2023-11-22	621	635	613	617	83,900	617
2023-11-21	667	686	631	631	173,700	631
2023-11-20	687	734	665	666	323,300	666
2023-11-17	722	798	671	700	1,389,200	700
2023-11-16	606	699	599	699	545,100	699
2023-11-15	591	610	587	599	62,300	599
2023-11-14	617	625	592	599	106,700	599
2023-11-13	626	632	610	619	141,200	619
2023-11-10	642	680	633	636	238,200	636
2023-11-09	657	699	632	652	372,500	652
2023-11-08	708	721	654	658	326,100	658
2023-11-07	779	790	714	722	455,300	722
2023-11-06	895	945	777	778	980,800	778
2023-11-02	962	1,007	880	895	5,031,600	895
2023-11-01	950	1,040	798	857	2,823,800	857
2023-10-31	849	890	810	890	2,190,900	890
2023-10-30	620	740	609	740	1,672,200	740
2023-10-27	695	774	600	640	2,183,900	640
2023-10-26	660	675	600	675	729,500	675
2023-10-25	575	575	575	575	11,300	575
2023-10-24	482	498	460	495	51,400	495
2023-10-23	499	499	480	482	30,800	482
2023-10-20	487	503	475	495	57,500	495
2023-10-19	510	510	483	489	77,100	489
2023-10-18	556	562	502	511	221,100	511
2023-10-17	636	648	535	553	1,082,800	553
2023-10-16	540	574	501	574	244,200	574
2023-10-13	514	522	493	494	36,800	494
2023-10-12	519	520	511	519	16,800	519
2023-10-11	547	549	513	521	19,700	521
2023-10-10	543	551	540	543	11,000	543
2023-10-06	536	548	529	543	23,900	543
2023-10-05	520	534	516	534	13,600	534
2023-10-04	526	530	511	515	38,100	515
2023-10-03	537	547	524	535	30,900	535
2023-10-02	575	578	532	532	74,500	532
2023-09-29	589	599	572	576	42,200	576
2023-09-28	602	608	568	595	71,400	595
2023-09-27	594	611	594	610	46,700	610
2023-09-26	595	607	583	602	37,400	602
2023-09-25	592	613	592	594	36,700	594
2023-09-22	582	608	567	598	50,300	598
2023-09-21	608	608	581	582	45,700	582
2023-09-20	608	618	603	603	53,100	603
2023-09-19	611	624	603	618	44,300	618
2023-09-15	641	668	621	624	189,300	624
2023-09-14	681	724	672	697	170,300	697
2023-09-13	681	690	650	676	126,000	676
2023-09-12	689	701	672	686	115,800	686
2023-09-11	740	766	684	699	468,100	699
2023-09-08	901	1,021	721	725	1,678,500	725
2023-09-07	870	920	856	871	107,700	871
2023-09-06	918	931	870	885	118,300	885
2023-09-05	965	965	905	918	183,800	918
2023-09-04	1,144	1,150	1,000	1,003	284,400	1,003
2023-09-01	1,450	1,583	1,135	1,174	1,216,700	1,174
2023-08-31	1,180	1,300	1,153	1,300	522,500	1,300
2023-08-30	1,200	1,280	960	1,000	883,100	1,000
2023-08-29	885	885	885	885	4,700	885
2023-08-28	735	735	735	735	8,000	735
2023-08-25	625	635	615	635	49,500	635
2023-08-24	479	535	463	535	85,900	535
2023-08-23	448	456	432	455	2,200	455
2023-08-22	460	460	443	448	3,100	448
2023-08-21	456	465	456	465	1,700	465
2023-08-18	461	465	448	448	2,400	448
2023-08-17	454	458	450	453	3,200	453
2023-08-16	455	455	441	453	4,400	453
2023-08-15	476	476	450	458	5,100	458
2023-08-14	488	488	460	476	2,500	476
2023-08-10	501	501	473	483	7,500	483
2023-08-09	537	537	499	507	5,700	507
2023-08-08	556	588	508	531	29,400	531
2023-08-07	442	526	442	526	18,800	526
2023-08-04	445	449	430	446	6,200	446
2023-08-03	464	464	447	459	4,600	459
2023-08-02	475	475	447	465	6,400	465
2023-08-01	486	486	486	486	100	486
2023-07-31	490	493	480	481	4,300	481
2023-07-28	507	508	493	493	3,100	493
2023-07-27	501	510	498	500	7,900	500
2023-07-26	520	520	500	501	3,900	501
2023-07-25	534	534	510	520	3,000	520
2023-07-24	529	539	529	534	1,200	534
2023-07-21	551	551	529	529	1,000	529
2023-07-20	550	550	539	541	1,700	541
2023-07-19	544	554	544	551	1,500	551
2023-07-18	563	563	539	560	3,100	560
2023-07-14	552	569	552	564	2,400	564
2023-07-13	575	589	550	567	4,600	567
2023-07-12	618	618	570	591	6,400	591
2023-07-11	553	619	553	605	16,800	605
2023-07-10	560	570	546	546	2,500	546
2023-07-07	557	569	557	569	800	569
2023-07-06	569	569	560	564	3,400	564
2023-07-05	579	579	559	579	2,900	579
2023-07-04	596	597	584	584	700	584
2023-07-03	596	598	571	596	5,100	596
2023-06-30	593	598	584	596	5,100	596
2023-06-29	611	611	599	608	2,500	608
2023-06-28	618	618	611	611	600	611
2023-06-27	612	620	593	619	7,900	619
2023-06-26	619	619	598	616	3,400	616
2023-06-23	586	589	561	589	5,900	589
2023-06-22	600	600	574	590	2,900	590
2023-06-21	609	609	600	600	3,300	600
2023-06-20	621	621	610	610	1,300	610
2023-06-19	617	630	599	611	13,100	611
2023-06-16	622	627	618	624	3,200	624
2023-06-15	589	623	586	622	10,700	622
2023-06-14	592	619	592	599	2,200	599
2023-06-13	601	617	591	602	2,200	602
2023-06-12	600	616	571	601	7,700	601
2023-06-09	629	630	600	600	9,900	600
2023-06-08	655	660	628	639	5,300	639
2023-06-07	663	667	650	658	4,500	658
2023-06-06	650	670	645	670	8,000	670
2023-06-05	665	665	645	653	5,600	653
2023-06-02	675	675	656	675	4,800	675
2023-06-01	637	670	637	668	3,300	668
2023-05-31	669	669	636	647	3,100	647
2023-05-30	680	680	647	665	6,800	665
2023-05-29	649	649	618	640	4,800	640
2023-05-26	681	703	593	650	21,900	650
2023-05-25	712	712	668	684	8,900	684
2023-05-24	672	735	658	712	25,800	712
2023-05-23	709	840	650	692	202,400	692
2023-05-22	629	719	628	719	64,600	719
2023-05-19	612	622	592	619	7,600	619
2023-05-18	605	617	589	612	7,200	612
2023-05-17	616	640	593	610	5,400	610
2023-05-16	610	624	565	616	22,900	616
2023-05-15	597	623	590	618	20,600	618
2023-05-12	613	629	577	606	21,300	606
2023-05-11	655	655	620	620	14,700	620
2023-05-10	615	661	615	655	32,000	655
2023-05-09	631	677	618	645	51,200	645
2023-05-08	731	751	631	631	459,600	631
2023-05-02	545	651	545	651	164,000	651
2023-05-01	593	593	532	551	38,100	551
2023-04-28	638	638	576	593	45,400	593
2023-04-27	704	704	611	628	205,300	628
2023-04-26	524	604	524	604	58,300	604
2023-04-25	568	670	495	504	88,900	504
2023-04-24	511	571	503	571	18,700	571
2023-04-21	491	526	472	491	37,800	491
2023-04-20	485	541	485	541	28,600	541
2023-04-19	469	469	461	461	700	461
2023-04-18	468	468	460	468	5,000	468
2023-04-17	479	479	460	460	1,800	460
2023-04-14	478	489	470	486	6,300	486
2023-04-13	461	475	461	475	700	475
2023-04-12	456	456	456	456	800	456
2023-04-11	434	450	434	450	1,600	450
2023-04-10	434	434	434	434	200	434
2023-04-07	442	442	442	442	100	442
2023-04-06	442	442	442	442	400	442
2023-04-05	428	430	428	430	200	430
2023-04-04	439	439	434	434	200	434
2023-04-03	447	447	439	439	300	439
2023-03-31	432	432	432	432	100	432
2023-03-30	428	428	428	428	200	428
2023-03-29	-	-	-	437	-	437
2023-03-28	434	444	434	437	1,500	437
2023-03-27	-	-	-	466	-	466
2023-03-24	466	466	465	466	1,500	466
2023-03-23	-	-	-	453	-	453
2023-03-22	446	453	446	453	500	453
2023-03-20	454	454	446	446	1,800	446
2023-03-17	456	456	456	456	200	456
2023-03-16	465	465	452	452	1,100	452
2023-03-15	466	466	466	466	1,000	466
2023-03-14	444	444	434	434	500	434
2023-03-13	-	-	-	445	-	445
2023-03-10	444	445	436	445	1,200	445
2023-03-09	-	-	-	442	-	442
2023-03-08	442	442	442	442	1,300	442
2023-03-07	442	442	442	442	100	442
2023-03-06	449	449	441	442	600	442
2023-03-03	444	450	444	450	1,000	450
2023-03-02	-	-	-	436	-	436
2023-03-01	437	437	436	436	400	436
2023-02-28	437	437	437	437	200	437
2023-02-27	435	435	435	435	100	435
2023-02-24	-	-	-	456	-	456
2023-02-22	-	-	-	456	-	456
2023-02-21	456	456	456	456	200	456
2023-02-20	461	464	455	455	1,300	455
2023-02-17	448	448	445	445	400	445
2023-02-16	445	445	441	445	1,400	445
2023-02-15	453	453	435	445	2,300	445
2023-02-14	459	459	438	454	3,600	454
2023-02-13	494	510	455	455	34,700	455
2023-02-10	430	430	430	430	200	430
2023-02-09	433	433	433	433	1,200	433
2023-02-08	433	433	433	433	100	433
2023-02-07	441	441	434	434	200	434
2023-02-06	441	441	441	441	100	441
2023-02-03	431	439	431	433	300	433
2023-02-02	433	433	433	433	100	433
2023-02-01	431	441	431	441	500	441
2023-01-31	431	431	431	431	200	431
2023-01-30	439	440	428	434	700	434
2023-01-27	442	442	442	442	100	442
2023-01-26	426	442	426	442	400	442
2023-01-25	435	442	418	442	4,300	442
2023-01-24	442	450	442	446	900	446
2023-01-23	454	455	441	455	2,900	455
2023-01-20	421	425	413	422	1,500	422
2023-01-19	417	421	415	421	1,000	421
2023-01-18	417	417	417	417	100	417
2023-01-17	-	-	-	408	-	408
2023-01-16	413	413	407	408	2,000	408
2023-01-13	412	422	412	422	400	422
2023-01-12	422	422	420	420	1,200	420
2023-01-11	417	417	417	417	100	417
2023-01-10	411	411	411	411	200	411
2023-01-06	413	419	411	411	700	411
2023-01-05	414	436	414	421	400	421
2023-01-04	432	432	408	430	1,000	430

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6173 (株)アクアライン の時系列データ [2023年度]

6173 (株)アクアラインの時系列データ [2023年度]