1. HOME >
  2. 株価時系列 >
  3. 6191 >
  4. 2016年

6191 (株)エアトリ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0462,1802,0432,163480,3002,163
2016-12-292,0992,1342,0332,069468,5002,069
2016-12-282,0002,1441,9872,137717,0002,137
2016-12-272,0022,0161,9721,988140,0001,988
2016-12-261,9672,0081,9402,008161,2002,008
2016-12-221,9311,9791,9241,967121,2001,967
2016-12-212,0002,0401,9471,947289,6001,947
2016-12-201,9802,0001,9491,982125,9001,982
2016-12-191,9801,9821,9301,982178,0001,982
2016-12-161,9762,0051,9701,982141,8001,982
2016-12-152,0472,0471,9521,994269,4001,994
2016-12-142,0352,0561,9952,006367,8002,006
2016-12-132,0202,0791,9852,056543,0002,056
2016-12-122,0292,0481,9501,999465,0001,999
2016-12-091,9421,9841,9151,980253,6001,980
2016-12-081,9502,0091,9361,975578,5001,975
2016-12-071,9591,9601,8851,925189,8001,925
2016-12-061,9541,9781,9101,939218,7001,939
2016-12-051,8991,9881,8781,939509,5001,939
2016-12-021,8711,9351,8291,875271,4001,875
2016-12-011,9501,9531,8751,889567,7001,889
2016-11-301,8122,0001,7962,0001,457,7002,000
2016-11-291,7811,8601,7411,752507,3001,752
2016-11-281,6801,8001,6721,800316,7001,800
2016-11-251,7691,7771,6751,705203,4001,705
2016-11-241,8001,8141,7001,729272,8001,729
2016-11-221,7051,8471,6501,785616,8001,785
2016-11-211,7811,7921,7221,735186,2001,735
2016-11-181,7951,8001,7491,800320,7001,800
2016-11-171,6581,8001,6511,789451,4001,789
2016-11-161,6501,6651,6191,639201,0001,639
2016-11-151,6301,6631,5861,644577,0001,644
2016-11-141,4891,5751,4891,565146,3001,565
2016-11-111,4981,5051,4691,47588,8001,475
2016-11-101,4601,4881,4331,468121,4001,468
2016-11-091,5001,5001,3251,370188,5001,370
2016-11-081,4761,4991,4651,47860,1001,478
2016-11-071,4651,5151,4651,47579,7001,475
2016-11-041,4811,4941,4501,464122,5001,464
2016-11-021,5341,5651,4851,509128,8001,509
2016-11-011,6251,6251,5541,569309,4001,569
2016-10-311,5501,5671,5091,51695,7001,516
2016-10-281,5441,5691,5391,53949,6001,539
2016-10-271,5551,5681,5421,54347,2001,543
2016-10-261,5401,5631,5331,55044,1001,550
2016-10-251,5751,5751,5311,549100,7001,549
2016-10-241,6251,6251,5701,57971,2001,579
2016-10-211,6161,6251,5671,586127,0001,586
2016-10-201,6101,6271,5821,612103,3001,612
2016-10-191,5851,6091,5701,604140,6001,604
2016-10-171,5181,5391,5131,53054,1001,530
2016-10-131,5301,5331,4821,51093,6001,510
2016-10-121,4761,5211,4761,50776,6001,507
2016-10-111,5001,5241,4811,48379,9001,483
2016-10-071,5111,5251,4921,50563,5001,505
2016-10-061,5681,5701,4931,518148,3001,518
2016-10-051,5491,5621,5321,53775,2001,537
2016-10-041,5001,5641,4911,554104,9001,554
2016-10-031,5611,5851,5121,51790,2001,517
2016-09-301,5701,5701,5311,55093,7001,550
2016-09-291,6001,6001,5251,570170,9001,570
2016-09-281,4651,6161,4651,582353,9001,582
2016-09-271,4701,4751,4401,451104,0001,451
2016-09-261,4171,4831,4151,478112,9001,478
2016-09-231,3851,4501,3851,437105,3001,437
2016-09-211,4151,4271,3821,395120,4001,395
2016-09-201,4641,4811,4291,44582,1001,445
2016-09-161,5241,5251,4611,494186,7001,494
2016-09-151,3691,4681,3401,463152,0001,463
2016-09-141,4601,4681,3501,369196,1001,369
2016-09-131,5101,5121,4701,47463,1001,474
2016-09-121,4821,4951,4581,47092,8001,470
2016-09-091,5231,5391,4811,520115,9001,520
2016-09-081,5131,5441,4861,493124,6001,493
2016-09-071,4841,5591,4751,503233,7001,503
2016-09-061,5001,5081,4601,498154,2001,498
2016-09-051,4801,5281,4191,460429,9001,460
2016-09-021,3601,4671,3601,460387,2001,460
2016-09-011,3401,3941,3091,359122,1001,359
2016-08-311,3401,3571,3101,32789,5001,327
2016-08-301,3771,3941,3161,33499,2001,334
2016-08-291,3351,4301,3201,375199,1001,375
2016-08-261,3651,3711,3011,305172,7001,305
2016-08-251,4251,4401,3651,365138,4001,365
2016-08-241,3921,4901,3921,424167,8001,424
2016-08-231,3791,4091,3101,394150,0001,394
2016-08-221,3931,4091,2751,350384,4001,350
2016-08-191,4361,4431,3981,430122,9001,430
2016-08-181,5001,5001,4151,442180,0001,442
2016-08-171,4901,5281,4901,493124,7001,493
2016-08-161,5201,5701,4821,523227,2001,523
2016-08-151,6311,6701,4881,526330,2001,526
2016-08-121,4881,6951,4701,627478,6001,627
2016-08-101,5031,5131,4571,458229,5001,458
2016-08-091,5031,5751,4861,543104,8001,543
2016-08-081,5181,5751,5051,511111,3001,511
2016-08-051,6301,6301,5001,544210,7001,544
2016-08-041,6301,6531,5381,550207,5001,550
2016-08-031,7041,7191,6241,636170,0001,636
2016-08-021,6981,7431,6631,704215,6001,704
2016-08-011,6691,7191,6071,700168,0001,700
2016-07-291,6691,7331,5341,702354,0001,702
2016-07-281,7471,7531,6691,669229,1001,669
2016-07-271,6851,8201,6161,747408,6001,747
2016-07-265,6105,7305,2005,200259,9001,733.33
2016-07-254,8455,1204,6505,110123,4001,703.33
2016-07-224,7554,9204,5854,720204,1001,573.33
2016-07-214,9555,4204,8804,965353,9001,655
2016-07-204,6055,0304,6055,030525,9011,676.67
2016-07-194,8604,9954,2304,325451,1001,441.67
2016-07-155,2705,3905,0705,230218,3001,743.33
2016-07-145,9005,9705,3005,560304,1001,853.33
2016-07-136,3906,4006,0206,060147,6002,020
2016-07-126,3506,5006,3006,350132,9002,116.67
2016-07-116,4206,4206,2206,280101,6002,093.33
2016-07-086,4706,5806,0106,200283,4002,066.67
2016-07-076,6006,7306,4106,440289,7002,146.67
2016-07-066,2706,5406,2106,500274,9002,166.67
2016-07-056,5406,8906,3806,460804,2012,153.33
2016-07-046,3006,4106,2506,360158,3002,120
2016-07-016,2406,4005,9506,250358,9002,083.33
2016-06-306,2406,7106,0106,010722,9012,003.33
2016-06-295,7406,2205,6506,210532,7012,070
2016-06-285,5305,7405,3505,610210,9001,870
2016-06-275,2105,7805,2105,700264,8001,900
2016-06-245,8005,8104,6005,140403,2001,713.33
2016-06-235,5005,6805,3005,600168,3001,866.67
2016-06-225,8005,8805,5505,600209,8001,866.67
2016-06-215,8306,0405,7605,880428,4001,960
2016-06-205,6105,9605,5105,920636,4011,973.33
2016-06-175,4005,6905,2505,510358,0001,836.67
2016-06-165,7105,7305,1305,250401,2001,750
2016-06-155,4705,7605,3005,730715,5011,910
2016-06-145,4105,5404,8405,100372,1001,700
2016-06-135,4705,7505,3405,510734,7011,836.67
2016-06-105,1005,6505,0805,650773,9011,883.33
2016-06-095,0205,2204,8955,010438,4001,670
2016-06-084,9104,9104,7654,830109,2001,610
2016-06-075,0305,1004,8404,895202,7001,631.67
2016-06-064,8205,0404,7604,990145,1001,663.33
2016-06-034,7704,9804,6554,980218,5001,660
2016-06-024,9905,1004,6954,830312,8001,610
2016-06-014,9705,0704,8654,980288,0001,660
2016-05-315,1005,2304,8204,900873,3011,633.33
2016-05-304,6905,0504,6704,970984,3011,656.67
2016-05-274,5154,6804,4054,600383,5001,533.33
2016-05-264,3254,3504,0654,300147,0001,433.33
2016-05-254,5254,6754,3004,350297,9001,450
2016-05-244,7104,8904,4804,4851,681,3021,495
2016-05-234,3104,3804,2504,31098,1001,436.67
2016-05-204,1854,3404,0204,250152,4001,416.67
2016-05-194,4154,4303,9954,155193,4001,385
2016-05-184,6204,7803,8004,240771,5011,413.33
2016-05-174,0254,5804,0254,500806,0011,500
2016-05-164,1654,8203,9504,0251,349,4011,341.67
2016-05-134,7205,1004,1204,1202,595,7031,373.33
2016-05-124,1004,6354,1004,5801,248,1011,526.67
2016-05-114,0304,1303,8404,040201,2001,346.67
2016-05-103,9254,0003,7903,960104,3001,320
2016-05-094,0004,1303,8503,960289,3001,320
2016-05-063,4353,7253,4203,665175,8001,221.67
2016-05-023,1103,5453,1103,430138,7001,143.33
2016-04-283,6403,6452,9233,300240,0001,100
2016-04-273,5803,7403,5003,575109,3001,191.67
2016-04-263,8803,9503,4153,600290,2001,200
2016-04-254,2804,4003,9804,020612,0011,340
2016-04-224,2954,4303,8254,1501,315,4011,383.33
2016-04-213,5804,1003,4004,1002,490,6021,366.67
2016-04-203,2253,4003,1753,400369,2001,133.33
2016-04-193,0503,1202,8612,899203,900966.33
2016-04-182,9553,1002,9152,999272,800999.67
2016-04-153,3503,5303,1603,165662,5011,055
2016-04-143,1503,5503,1253,4001,229,1011,133.33
2016-04-133,1553,2452,9633,100457,9001,033.33
2016-04-123,1003,4353,0553,1001,482,8011,033.33
2016-04-113,0503,1502,9802,998437,600999.33
2016-04-082,9103,2502,8202,996894,601998.67
2016-04-073,0053,1302,7313,0301,546,6021,010
2016-04-063,2803,4302,9212,9431,086,301981
2016-04-053,8203,9353,0503,4203,639,2041,140
2016-04-043,6103,7503,5303,750585,5011,250
2016-04-012,8003,0502,7563,0502,067,7021,016.67
2016-03-312,6703,1702,4632,5504,726,505850

分割・併合履歴 ： [2016-07-27]1株→3株