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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 970 | 980 | 960 | 973 | 70,900 | 973 |
| 2025-05-09 | 974 | 984 | 960 | 971 | 89,700 | 971 |
| 2025-05-08 | 959 | 966 | 940 | 961 | 63,500 | 961 |
| 2025-05-07 | 956 | 966 | 950 | 954 | 57,300 | 954 |
| 2025-05-02 | 948 | 954 | 932 | 954 | 79,300 | 954 |
| 2025-05-01 | 943 | 947 | 932 | 941 | 47,500 | 941 |
| 2025-04-30 | 940 | 943 | 925 | 943 | 63,500 | 943 |
| 2025-04-28 | 942 | 959 | 940 | 944 | 267,300 | 944 |
| 2025-04-25 | 926 | 943 | 923 | 927 | 111,700 | 927 |
| 2025-04-24 | 926 | 931 | 916 | 921 | 63,500 | 921 |
| 2025-04-23 | 931 | 931 | 914 | 921 | 64,300 | 921 |
| 2025-04-22 | 907 | 922 | 906 | 914 | 53,700 | 914 |
| 2025-04-21 | 909 | 922 | 899 | 905 | 79,400 | 905 |
| 2025-04-18 | 897 | 920 | 895 | 916 | 82,800 | 916 |
| 2025-04-17 | 896 | 901 | 885 | 894 | 75,400 | 894 |
| 2025-04-16 | 897 | 897 | 872 | 881 | 88,500 | 881 |
| 2025-04-15 | 895 | 902 | 888 | 892 | 70,500 | 892 |
| 2025-04-14 | 890 | 911 | 888 | 888 | 100,200 | 888 |
| 2025-04-11 | 850 | 889 | 838 | 885 | 140,100 | 885 |
| 2025-04-10 | 900 | 900 | 863 | 876 | 172,100 | 876 |
| 2025-04-09 | 835 | 840 | 792 | 810 | 220,900 | 810 |
| 2025-04-08 | 808 | 863 | 807 | 850 | 180,400 | 850 |
| 2025-04-07 | 791 | 804 | 753 | 765 | 324,900 | 765 |
| 2025-04-04 | 922 | 930 | 861 | 881 | 286,600 | 881 |
| 2025-04-03 | 918 | 943 | 915 | 932 | 174,100 | 932 |
| 2025-04-02 | 999 | 999 | 953 | 955 | 193,800 | 955 |
| 2025-04-01 | 971 | 1,008 | 968 | 987 | 230,900 | 987 |
| 2025-03-31 | 1,006 | 1,009 | 976 | 976 | 282,700 | 976 |
| 2025-03-28 | 1,026 | 1,054 | 1,022 | 1,024 | 258,300 | 1,024 |
| 2025-03-27 | 1,047 | 1,070 | 1,043 | 1,056 | 531,800 | 1,056 |
| 2025-03-26 | 1,040 | 1,065 | 1,039 | 1,057 | 225,200 | 1,057 |
| 2025-03-25 | 1,035 | 1,040 | 1,020 | 1,038 | 140,000 | 1,038 |
| 2025-03-24 | 1,038 | 1,038 | 1,013 | 1,023 | 176,700 | 1,023 |
| 2025-03-21 | 1,034 | 1,049 | 1,030 | 1,030 | 92,700 | 1,030 |
| 2025-03-19 | 1,040 | 1,054 | 1,033 | 1,033 | 103,100 | 1,033 |
| 2025-03-18 | 1,040 | 1,053 | 1,030 | 1,040 | 112,600 | 1,040 |
| 2025-03-17 | 1,022 | 1,045 | 1,017 | 1,044 | 187,900 | 1,044 |
| 2025-03-14 | 999 | 1,014 | 999 | 1,012 | 167,700 | 1,012 |
| 2025-03-13 | 1,016 | 1,020 | 1,004 | 1,005 | 171,200 | 1,005 |
| 2025-03-12 | 1,003 | 1,028 | 1,003 | 1,018 | 133,300 | 1,018 |
| 2025-03-11 | 1,012 | 1,020 | 996 | 1,010 | 253,000 | 1,010 |
| 2025-03-10 | 1,015 | 1,042 | 1,010 | 1,030 | 207,100 | 1,030 |
| 2025-03-07 | 1,020 | 1,024 | 1,007 | 1,008 | 124,600 | 1,008 |
| 2025-03-06 | 1,025 | 1,041 | 1,024 | 1,030 | 107,600 | 1,030 |
| 2025-03-05 | 1,020 | 1,037 | 1,011 | 1,027 | 152,400 | 1,027 |
| 2025-03-04 | 1,009 | 1,025 | 991 | 1,023 | 257,400 | 1,023 |
| 2025-03-03 | 1,028 | 1,029 | 1,009 | 1,015 | 151,400 | 1,015 |
| 2025-02-28 | 1,030 | 1,040 | 996 | 1,007 | 225,600 | 1,007 |
| 2025-02-27 | 1,052 | 1,055 | 1,033 | 1,037 | 146,100 | 1,037 |
| 2025-02-26 | 1,060 | 1,066 | 1,044 | 1,052 | 215,400 | 1,052 |
| 2025-02-25 | 1,085 | 1,092 | 1,065 | 1,074 | 204,600 | 1,074 |
| 2025-02-21 | 1,147 | 1,163 | 1,090 | 1,098 | 220,900 | 1,098 |
| 2025-02-20 | 1,131 | 1,178 | 1,131 | 1,152 | 213,200 | 1,152 |
| 2025-02-19 | 1,146 | 1,158 | 1,126 | 1,147 | 203,800 | 1,147 |
| 2025-02-18 | 1,157 | 1,189 | 1,149 | 1,170 | 196,200 | 1,170 |
| 2025-02-17 | 1,174 | 1,199 | 1,145 | 1,157 | 347,100 | 1,157 |
| 2025-02-14 | 1,282 | 1,289 | 1,261 | 1,275 | 144,100 | 1,275 |
| 2025-02-13 | 1,266 | 1,289 | 1,257 | 1,289 | 95,400 | 1,289 |
| 2025-02-12 | 1,280 | 1,288 | 1,247 | 1,280 | 132,300 | 1,280 |
| 2025-02-10 | 1,244 | 1,275 | 1,244 | 1,267 | 139,400 | 1,267 |
| 2025-02-07 | 1,224 | 1,258 | 1,224 | 1,244 | 179,100 | 1,244 |
| 2025-02-06 | 1,207 | 1,227 | 1,205 | 1,224 | 66,300 | 1,224 |
| 2025-02-05 | 1,219 | 1,231 | 1,198 | 1,202 | 72,900 | 1,202 |
| 2025-02-04 | 1,248 | 1,248 | 1,189 | 1,207 | 139,700 | 1,207 |
| 2025-02-03 | 1,240 | 1,241 | 1,222 | 1,232 | 105,300 | 1,232 |
| 2025-01-31 | 1,259 | 1,261 | 1,236 | 1,249 | 106,800 | 1,249 |
| 2025-01-30 | 1,253 | 1,262 | 1,226 | 1,253 | 140,200 | 1,253 |
| 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