6191 (株)エアトリ 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,225 | 1,266 | 1,218 | 1,250 | 216,600 | 1,250 |
| 2025-01-28 | 1,154 | 1,236 | 1,154 | 1,229 | 381,400 | 1,229 |
| 2025-01-27 | 1,142 | 1,164 | 1,131 | 1,154 | 156,000 | 1,154 |
| 2025-01-24 | 1,110 | 1,147 | 1,110 | 1,133 | 105,200 | 1,133 |
| 2025-01-23 | 1,093 | 1,110 | 1,082 | 1,102 | 78,600 | 1,102 |
| 2025-01-22 | 1,099 | 1,107 | 1,091 | 1,107 | 73,200 | 1,107 |
| 2025-01-21 | 1,098 | 1,101 | 1,078 | 1,090 | 67,500 | 1,090 |
| 2025-01-20 | 1,077 | 1,096 | 1,075 | 1,087 | 67,200 | 1,087 |
| 2025-01-17 | 1,085 | 1,086 | 1,068 | 1,082 | 90,000 | 1,082 |
| 2025-01-16 | 1,095 | 1,140 | 1,092 | 1,096 | 92,700 | 1,096 |
| 2025-01-15 | 1,117 | 1,120 | 1,078 | 1,087 | 95,300 | 1,087 |
| 2025-01-14 | 1,099 | 1,119 | 1,095 | 1,112 | 117,900 | 1,112 |
| 2025-01-10 | 1,090 | 1,139 | 1,072 | 1,098 | 164,000 | 1,098 |
| 2025-01-09 | 1,058 | 1,112 | 1,057 | 1,105 | 212,900 | 1,105 |
| 2025-01-08 | 1,125 | 1,125 | 1,068 | 1,070 | 268,600 | 1,070 |
| 2025-01-07 | 1,144 | 1,150 | 1,125 | 1,131 | 104,800 | 1,131 |
| 2025-01-06 | 1,157 | 1,157 | 1,132 | 1,132 | 136,400 | 1,132 |
分割・併合履歴 ： [2016-07-27]1株→3株