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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 288 | 288 | 287 | 287 | 2,600 | 287 |
| 2024-12-27 | 285 | 286 | 284 | 284 | 8,500 | 284 |
| 2024-12-26 | 285 | 286 | 282 | 283 | 44,200 | 283 |
| 2024-12-25 | 285 | 290 | 285 | 285 | 6,100 | 285 |
| 2024-12-24 | 289 | 291 | 285 | 285 | 16,500 | 285 |
| 2024-12-23 | 297 | 297 | 291 | 291 | 35,400 | 291 |
| 2024-12-20 | 299 | 299 | 293 | 294 | 2,200 | 294 |
| 2024-12-19 | 295 | 299 | 295 | 299 | 800 | 299 |
| 2024-12-18 | 298 | 298 | 290 | 294 | 4,000 | 294 |
| 2024-12-17 | 300 | 300 | 296 | 297 | 900 | 297 |
| 2024-12-16 | 298 | 298 | 297 | 297 | 1,100 | 297 |
| 2024-12-13 | 299 | 300 | 298 | 298 | 3,100 | 298 |
| 2024-12-12 | 299 | 302 | 298 | 299 | 2,900 | 299 |
| 2024-12-11 | 301 | 306 | 298 | 298 | 8,700 | 298 |
| 2024-12-10 | 308 | 310 | 306 | 306 | 2,100 | 306 |
| 2024-12-09 | 308 | 308 | 302 | 305 | 3,600 | 305 |
| 2024-12-06 | 306 | 310 | 302 | 310 | 2,200 | 310 |
| 2024-12-05 | 303 | 304 | 303 | 304 | 1,900 | 304 |
| 2024-12-04 | - | - | - | 307 | - | 307 |
| 2024-12-03 | 308 | 309 | 306 | 307 | 2,700 | 307 |
| 2024-12-02 | 304 | 307 | 301 | 307 | 4,800 | 307 |
| 2024-11-29 | 306 | 306 | 303 | 304 | 2,400 | 304 |
| 2024-11-28 | 313 | 313 | 306 | 306 | 1,100 | 306 |
| 2024-11-27 | 316 | 316 | 305 | 305 | 5,000 | 305 |
| 2024-11-26 | 313 | 316 | 310 | 311 | 3,400 | 311 |
| 2024-11-25 | 318 | 318 | 308 | 314 | 2,500 | 314 |
| 2024-11-22 | 316 | 318 | 311 | 313 | 1,700 | 313 |
| 2024-11-21 | 318 | 318 | 308 | 312 | 6,100 | 312 |
| 2024-11-20 | 313 | 315 | 310 | 310 | 3,500 | 310 |
| 2024-11-19 | 304 | 305 | 303 | 305 | 3,100 | 305 |
| 2024-11-18 | 303 | 304 | 303 | 303 | 1,900 | 303 |
| 2024-11-15 | 310 | 310 | 305 | 305 | 3,400 | 305 |
| 2024-11-14 | 311 | 311 | 305 | 311 | 3,000 | 311 |
| 2024-11-13 | 309 | 310 | 308 | 310 | 1,600 | 310 |
| 2024-11-12 | 307 | 307 | 305 | 305 | 2,300 | 305 |
| 2024-11-11 | 307 | 307 | 300 | 300 | 8,500 | 300 |
| 2024-11-08 | 303 | 308 | 303 | 308 | 5,100 | 308 |
| 2024-11-07 | 305 | 310 | 304 | 308 | 2,600 | 308 |
| 2024-11-06 | 309 | 310 | 304 | 307 | 4,600 | 307 |
| 2024-11-05 | 303 | 307 | 303 | 307 | 1,100 | 307 |
| 2024-11-01 | 309 | 310 | 304 | 308 | 4,200 | 308 |
| 2024-10-31 | 307 | 317 | 305 | 307 | 4,100 | 307 |
| 2024-10-30 | 312 | 312 | 310 | 310 | 1,700 | 310 |
| 2024-10-29 | 308 | 315 | 306 | 311 | 3,900 | 311 |
| 2024-10-28 | 312 | 313 | 310 | 312 | 1,700 | 312 |
| 2024-10-25 | 311 | 311 | 305 | 310 | 1,600 | 310 |
| 2024-10-24 | 321 | 321 | 302 | 311 | 12,200 | 311 |
| 2024-10-23 | 327 | 327 | 321 | 323 | 3,200 | 323 |
| 2024-10-22 | 325 | 327 | 324 | 327 | 1,800 | 327 |
| 2024-10-21 | 326 | 327 | 324 | 325 | 1,600 | 325 |
| 2024-10-18 | 326 | 330 | 324 | 327 | 3,900 | 327 |
| 2024-10-17 | 327 | 333 | 321 | 324 | 6,900 | 324 |
| 2024-10-16 | 327 | 334 | 327 | 327 | 13,700 | 327 |
| 2024-10-15 | 344 | 344 | 328 | 342 | 23,900 | 342 |
| 2024-10-11 | 360 | 360 | 336 | 336 | 54,900 | 336 |
| 2024-10-10 | 328 | 397 | 328 | 359 | 197,500 | 359 |
| 2024-10-09 | 338 | 338 | 329 | 332 | 11,200 | 332 |
| 2024-10-08 | 339 | 339 | 334 | 334 | 15,100 | 334 |
| 2024-10-07 | 340 | 344 | 336 | 336 | 10,100 | 336 |
| 2024-10-04 | 341 | 345 | 332 | 339 | 12,900 | 339 |
| 2024-10-03 | 337 | 348 | 331 | 341 | 13,800 | 341 |
| 2024-10-02 | 355 | 356 | 338 | 338 | 27,000 | 338 |
| 2024-10-01 | 361 | 366 | 350 | 356 | 34,300 | 356 |
| 2024-09-30 | 371 | 382 | 365 | 372 | 10,700 | 372 |
| 2024-09-27 | 375 | 384 | 370 | 372 | 14,700 | 372 |
| 2024-09-26 | 392 | 395 | 375 | 375 | 44,400 | 375 |
| 2024-09-25 | 403 | 432 | 392 | 405 | 142,900 | 405 |
| 2024-09-24 | 480 | 490 | 417 | 427 | 587,100 | 427 |
| 2024-09-20 | 348 | 412 | 348 | 412 | 55,900 | 412 |
| 2024-09-19 | 329 | 332 | 327 | 332 | 4,000 | 332 |
| 2024-09-18 | 343 | 343 | 320 | 334 | 9,200 | 334 |
| 2024-09-17 | 345 | 345 | 335 | 335 | 1,100 | 335 |
| 2024-09-13 | 344 | 345 | 337 | 337 | 1,700 | 337 |
| 2024-09-12 | 343 | 345 | 337 | 342 | 3,800 | 342 |
| 2024-09-11 | 350 | 353 | 341 | 344 | 2,800 | 344 |
| 2024-09-10 | 350 | 350 | 349 | 349 | 300 | 349 |
| 2024-09-09 | 355 | 355 | 341 | 350 | 1,500 | 350 |
| 2024-09-06 | 342 | 365 | 340 | 357 | 2,300 | 357 |
| 2024-09-05 | 349 | 349 | 341 | 342 | 4,100 | 342 |
| 2024-09-04 | 350 | 356 | 340 | 350 | 13,400 | 350 |
| 2024-09-03 | 369 | 369 | 364 | 364 | 1,100 | 364 |
| 2024-09-02 | 376 | 376 | 362 | 365 | 1,800 | 365 |
| 2024-08-30 | 374 | 374 | 365 | 368 | 3,500 | 368 |
| 2024-08-29 | 373 | 381 | 373 | 376 | 2,100 | 376 |
| 2024-08-28 | 381 | 381 | 373 | 373 | 7,600 | 373 |
| 2024-08-27 | 369 | 381 | 365 | 381 | 10,200 | 381 |
| 2024-08-26 | 366 | 368 | 359 | 368 | 4,200 | 368 |
| 2024-08-23 | 360 | 363 | 356 | 363 | 6,300 | 363 |
| 2024-08-22 | 361 | 361 | 358 | 360 | 4,700 | 360 |
| 2024-08-21 | 366 | 374 | 357 | 363 | 7,900 | 363 |
| 2024-08-20 | 366 | 368 | 361 | 368 | 8,100 | 368 |
| 2024-08-19 | 361 | 373 | 361 | 363 | 4,900 | 363 |
| 2024-08-16 | 364 | 364 | 359 | 361 | 6,300 | 361 |
| 2024-08-15 | 367 | 374 | 362 | 363 | 14,800 | 363 |
| 2024-08-14 | 392 | 392 | 352 | 367 | 40,600 | 367 |
| 2024-08-13 | 440 | 440 | 372 | 384 | 174,000 | 384 |
| 2024-08-09 | 336 | 392 | 332 | 392 | 74,300 | 392 |
| 2024-08-08 | 304 | 320 | 303 | 312 | 9,700 | 312 |
| 2024-08-07 | 304 | 318 | 299 | 302 | 24,600 | 302 |
| 2024-08-06 | 294 | 318 | 294 | 311 | 30,800 | 311 |
| 2024-08-05 | 386 | 386 | 310 | 310 | 15,500 | 310 |
| 2024-08-02 | 399 | 399 | 387 | 390 | 8,700 | 390 |
| 2024-08-01 | 406 | 406 | 400 | 400 | 4,900 | 400 |
| 2024-07-31 | 407 | 407 | 400 | 405 | 9,600 | 405 |
| 2024-07-30 | 403 | 406 | 400 | 404 | 4,800 | 404 |
| 2024-07-29 | 414 | 414 | 403 | 404 | 1,800 | 404 |
| 2024-07-26 | 403 | 409 | 402 | 404 | 2,500 | 404 |
| 2024-07-25 | 403 | 408 | 402 | 408 | 6,200 | 408 |
| 2024-07-24 | 407 | 415 | 407 | 408 | 4,400 | 408 |
| 2024-07-23 | 418 | 420 | 410 | 412 | 7,300 | 412 |
| 2024-07-22 | 430 | 430 | 413 | 418 | 5,100 | 418 |
| 2024-07-19 | 419 | 430 | 419 | 430 | 3,700 | 430 |
| 2024-07-18 | 418 | 425 | 416 | 421 | 3,700 | 421 |
| 2024-07-17 | 426 | 429 | 419 | 420 | 10,500 | 420 |
| 2024-07-16 | 420 | 435 | 419 | 428 | 16,500 | 428 |
| 2024-07-12 | 411 | 425 | 411 | 424 | 7,300 | 424 |
| 2024-07-11 | 418 | 426 | 412 | 412 | 13,400 | 412 |
| 2024-07-10 | 426 | 430 | 415 | 416 | 11,100 | 416 |
| 2024-07-09 | 425 | 488 | 419 | 430 | 65,200 | 430 |
| 2024-07-08 | 450 | 450 | 421 | 421 | 34,500 | 421 |
| 2024-07-05 | 461 | 461 | 450 | 453 | 7,300 | 453 |
| 2024-07-04 | 455 | 458 | 453 | 453 | 1,500 | 453 |
| 2024-07-03 | 460 | 462 | 455 | 455 | 8,700 | 455 |
| 2024-07-02 | 461 | 467 | 459 | 459 | 4,000 | 459 |
| 2024-07-01 | 461 | 464 | 461 | 461 | 2,600 | 461 |
| 2024-06-28 | 457 | 464 | 454 | 460 | 7,700 | 460 |
| 2024-06-27 | 461 | 462 | 457 | 457 | 3,300 | 457 |
| 2024-06-26 | 460 | 473 | 458 | 461 | 2,400 | 461 |
| 2024-06-25 | 461 | 463 | 455 | 460 | 10,200 | 460 |
| 2024-06-24 | 477 | 501 | 459 | 460 | 37,800 | 460 |
| 2024-06-21 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2024-06-20 | 472 | 472 | 459 | 463 | 3,300 | 463 |
| 2024-06-19 | 462 | 470 | 459 | 470 | 2,800 | 470 |
| 2024-06-18 | 458 | 464 | 458 | 459 | 1,600 | 459 |
| 2024-06-17 | 462 | 463 | 457 | 457 | 4,300 | 457 |
| 2024-06-14 | 467 | 467 | 461 | 461 | 2,000 | 461 |
| 2024-06-13 | 465 | 473 | 465 | 468 | 1,900 | 468 |
| 2024-06-12 | 468 | 471 | 465 | 465 | 3,800 | 465 |
| 2024-06-11 | 478 | 478 | 468 | 471 | 3,200 | 471 |
| 2024-06-10 | 473 | 479 | 465 | 471 | 5,000 | 471 |
| 2024-06-07 | 475 | 478 | 464 | 473 | 9,500 | 473 |
| 2024-06-06 | 484 | 484 | 474 | 475 | 1,800 | 475 |
| 2024-06-05 | 486 | 486 | 474 | 480 | 3,500 | 480 |
| 2024-06-04 | 487 | 492 | 484 | 488 | 1,300 | 488 |
| 2024-06-03 | 490 | 490 | 484 | 490 | 1,700 | 490 |
| 2024-05-31 | 470 | 494 | 470 | 489 | 3,000 | 489 |
| 2024-05-30 | 484 | 484 | 470 | 473 | 4,700 | 473 |
| 2024-05-29 | 489 | 489 | 481 | 481 | 3,500 | 481 |
| 2024-05-28 | 496 | 496 | 490 | 490 | 2,200 | 490 |
| 2024-05-27 | 492 | 498 | 492 | 493 | 2,400 | 493 |
| 2024-05-24 | 492 | 496 | 490 | 492 | 2,200 | 492 |
| 2024-05-23 | 493 | 498 | 492 | 492 | 2,000 | 492 |
| 2024-05-22 | 502 | 506 | 496 | 496 | 2,200 | 496 |
| 2024-05-21 | 499 | 505 | 493 | 505 | 3,500 | 505 |
| 2024-05-20 | 498 | 510 | 492 | 499 | 4,300 | 499 |
| 2024-05-17 | 488 | 500 | 488 | 496 | 9,600 | 496 |
| 2024-05-16 | 494 | 499 | 490 | 494 | 5,100 | 494 |
| 2024-05-15 | 498 | 504 | 493 | 494 | 3,500 | 494 |
| 2024-05-14 | 532 | 532 | 501 | 506 | 15,500 | 506 |
| 2024-05-13 | 491 | 504 | 486 | 494 | 9,600 | 494 |
| 2024-05-10 | 490 | 492 | 490 | 492 | 3,300 | 492 |
| 2024-05-09 | 495 | 495 | 490 | 492 | 800 | 492 |
| 2024-05-08 | 490 | 500 | 490 | 498 | 5,900 | 498 |
| 2024-05-07 | 486 | 496 | 485 | 491 | 16,200 | 491 |
| 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