6191 (株)エアトリ 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 | 1,440 | 1,458 | 1,413 | 1,428 | 136,600 | 1,428 |
| 2024-05-01 | 1,425 | 1,454 | 1,415 | 1,428 | 105,800 | 1,428 |
| 2024-04-30 | 1,436 | 1,436 | 1,412 | 1,425 | 156,900 | 1,425 |
| 2024-04-26 | 1,416 | 1,433 | 1,402 | 1,429 | 116,700 | 1,429 |
| 2024-04-25 | 1,450 | 1,464 | 1,418 | 1,418 | 111,400 | 1,418 |
| 2024-04-24 | 1,475 | 1,482 | 1,452 | 1,452 | 108,100 | 1,452 |
| 2024-04-23 | 1,460 | 1,490 | 1,456 | 1,461 | 135,600 | 1,461 |
| 2024-04-22 | 1,434 | 1,460 | 1,416 | 1,460 | 199,600 | 1,460 |
| 2024-04-19 | 1,480 | 1,483 | 1,405 | 1,405 | 332,200 | 1,405 |
| 2024-04-18 | 1,420 | 1,504 | 1,420 | 1,494 | 228,500 | 1,494 |
| 2024-04-17 | 1,443 | 1,447 | 1,415 | 1,416 | 163,800 | 1,416 |
| 2024-04-16 | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 | 1,440 |
| 2024-04-15 | 1,448 | 1,457 | 1,427 | 1,450 | 140,000 | 1,450 |
| 2024-04-12 | 1,453 | 1,478 | 1,432 | 1,453 | 219,800 | 1,453 |
| 2024-04-11 | 1,466 | 1,482 | 1,454 | 1,454 | 164,800 | 1,454 |
| 2024-04-10 | 1,515 | 1,529 | 1,489 | 1,490 | 131,300 | 1,490 |
| 2024-04-09 | 1,515 | 1,522 | 1,487 | 1,498 | 154,600 | 1,498 |
| 2024-04-08 | 1,525 | 1,535 | 1,505 | 1,515 | 172,100 | 1,515 |
| 2024-04-05 | 1,488 | 1,532 | 1,480 | 1,507 | 227,100 | 1,507 |
| 2024-04-04 | 1,505 | 1,521 | 1,473 | 1,505 | 215,900 | 1,505 |
| 2024-04-03 | 1,475 | 1,530 | 1,457 | 1,489 | 283,500 | 1,489 |
| 2024-04-02 | 1,524 | 1,525 | 1,487 | 1,506 | 423,900 | 1,506 |
| 2024-04-01 | 1,633 | 1,633 | 1,553 | 1,564 | 347,500 | 1,564 |
| 2024-03-29 | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 | 1,618 |
| 2024-03-28 | 1,663 | 1,686 | 1,618 | 1,629 | 328,000 | 1,629 |
| 2024-03-27 | 1,666 | 1,724 | 1,647 | 1,676 | 610,100 | 1,676 |
| 2024-03-26 | 1,690 | 1,696 | 1,632 | 1,636 | 389,500 | 1,636 |
| 2024-03-25 | 1,683 | 1,728 | 1,667 | 1,698 | 579,500 | 1,698 |
| 2024-03-22 | 1,590 | 1,633 | 1,571 | 1,633 | 406,600 | 1,633 |
| 2024-03-21 | 1,610 | 1,620 | 1,576 | 1,591 | 401,900 | 1,591 |
| 2024-03-19 | 1,577 | 1,622 | 1,576 | 1,610 | 444,500 | 1,610 |
| 2024-03-18 | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 | 1,585 |
| 2024-03-15 | 1,442 | 1,453 | 1,428 | 1,453 | 190,300 | 1,453 |
| 2024-03-14 | 1,424 | 1,467 | 1,412 | 1,466 | 207,700 | 1,466 |
| 2024-03-13 | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 | 1,428 |
| 2024-03-12 | 1,447 | 1,506 | 1,442 | 1,472 | 388,000 | 1,472 |
| 2024-03-11 | 1,489 | 1,516 | 1,466 | 1,475 | 381,100 | 1,475 |
| 2024-03-08 | 1,458 | 1,510 | 1,432 | 1,489 | 517,400 | 1,489 |
| 2024-03-07 | 1,412 | 1,456 | 1,408 | 1,452 | 423,600 | 1,452 |
| 2024-03-06 | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 | 1,393 |
| 2024-03-05 | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 | 1,345 |
| 2024-03-04 | 1,463 | 1,477 | 1,405 | 1,405 | 598,800 | 1,405 |
| 2024-03-01 | 1,538 | 1,538 | 1,476 | 1,480 | 517,400 | 1,480 |
| 2024-02-29 | 1,549 | 1,556 | 1,515 | 1,523 | 291,200 | 1,523 |
| 2024-02-28 | 1,530 | 1,572 | 1,512 | 1,556 | 336,200 | 1,556 |
| 2024-02-27 | 1,538 | 1,540 | 1,518 | 1,530 | 325,000 | 1,530 |
| 2024-02-26 | 1,570 | 1,584 | 1,546 | 1,551 | 372,000 | 1,551 |
| 2024-02-22 | 1,613 | 1,616 | 1,585 | 1,586 | 216,600 | 1,586 |
| 2024-02-21 | 1,600 | 1,611 | 1,587 | 1,593 | 223,600 | 1,593 |
| 2024-02-20 | 1,644 | 1,644 | 1,597 | 1,608 | 331,400 | 1,608 |
| 2024-02-19 | 1,673 | 1,677 | 1,626 | 1,645 | 270,400 | 1,645 |
| 2024-02-16 | 1,624 | 1,685 | 1,574 | 1,673 | 540,800 | 1,673 |
| 2024-02-15 | 1,600 | 1,740 | 1,588 | 1,617 | 1,045,300 | 1,617 |
| 2024-02-14 | 1,753 | 1,755 | 1,673 | 1,679 | 687,300 | 1,679 |
| 2024-02-13 | 1,844 | 1,844 | 1,782 | 1,787 | 425,300 | 1,787 |
| 2024-02-09 | 1,812 | 1,852 | 1,809 | 1,835 | 196,300 | 1,835 |
| 2024-02-08 | 1,828 | 1,836 | 1,798 | 1,825 | 173,300 | 1,825 |
| 2024-02-07 | 1,847 | 1,849 | 1,802 | 1,819 | 173,500 | 1,819 |
| 2024-02-06 | 1,850 | 1,852 | 1,825 | 1,831 | 203,300 | 1,831 |
| 2024-02-05 | 1,825 | 1,872 | 1,810 | 1,862 | 335,400 | 1,862 |
| 2024-02-02 | 1,799 | 1,828 | 1,782 | 1,825 | 212,900 | 1,825 |
| 2024-02-01 | 1,807 | 1,818 | 1,778 | 1,798 | 277,300 | 1,798 |
| 2024-01-31 | 1,828 | 1,833 | 1,798 | 1,824 | 159,700 | 1,824 |
| 2024-01-30 | 1,840 | 1,873 | 1,825 | 1,828 | 271,800 | 1,828 |
| 2024-01-29 | 1,816 | 1,837 | 1,793 | 1,820 | 167,200 | 1,820 |
| 2024-01-26 | 1,822 | 1,855 | 1,804 | 1,805 | 223,600 | 1,805 |
| 2024-01-25 | 1,808 | 1,869 | 1,802 | 1,833 | 253,100 | 1,833 |
| 2024-01-24 | 1,820 | 1,827 | 1,794 | 1,808 | 157,900 | 1,808 |
| 2024-01-23 | 1,848 | 1,848 | 1,813 | 1,813 | 201,600 | 1,813 |
| 2024-01-22 | 1,787 | 1,848 | 1,764 | 1,843 | 282,000 | 1,843 |
| 2024-01-19 | 1,837 | 1,840 | 1,780 | 1,781 | 255,300 | 1,781 |
| 2024-01-18 | 1,810 | 1,834 | 1,791 | 1,828 | 223,400 | 1,828 |
| 2024-01-17 | 1,827 | 1,836 | 1,797 | 1,812 | 325,500 | 1,812 |
| 2024-01-16 | 1,845 | 1,906 | 1,843 | 1,850 | 393,500 | 1,850 |
| 2024-01-15 | 1,891 | 1,891 | 1,835 | 1,838 | 327,100 | 1,838 |
| 2024-01-12 | 1,847 | 1,891 | 1,831 | 1,883 | 405,600 | 1,883 |
| 2024-01-11 | 1,854 | 1,856 | 1,817 | 1,852 | 285,000 | 1,852 |
| 2024-01-10 | 1,854 | 1,854 | 1,805 | 1,838 | 428,600 | 1,838 |
| 2024-01-09 | 1,723 | 1,861 | 1,723 | 1,855 | 744,800 | 1,855 |
| 2024-01-05 | 1,790 | 1,791 | 1,720 | 1,725 | 816,400 | 1,725 |
| 2024-01-04 | 1,795 | 1,853 | 1,780 | 1,844 | 429,300 | 1,844 |
分割・併合履歴 ： [2016-07-27]1株→3株
