1. HOME >
  2. 株価時系列 >
  3. 6191 >
  4. 2020年

6191 (株)エアトリ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2251,2561,2101,248122,0001,248
2020-12-291,2031,2421,2031,234136,7001,234
2020-12-281,2021,2161,1901,203179,9001,203
2020-12-251,2151,2421,2081,221126,6001,221
2020-12-241,2001,2321,2001,219127,1001,219
2020-12-231,2001,2121,1771,205139,0001,205
2020-12-221,2231,2271,1801,184216,9001,184
2020-12-211,2551,2761,2231,243190,4001,243
2020-12-181,2701,2741,2511,251121,6001,251
2020-12-171,3001,3161,2681,268139,4001,268
2020-12-161,2801,3111,2681,306145,2001,306
2020-12-151,2951,2951,2401,271304,8001,271
2020-12-141,3291,3541,3201,320134,1001,320
2020-12-111,3431,3591,3171,333143,5001,333
2020-12-101,3801,4061,3401,347209,5001,347
2020-12-091,3541,3881,3351,388157,9001,388
2020-12-081,3121,3821,3001,370233,9001,370
2020-12-071,3661,3661,3181,320215,8001,320
2020-12-041,4251,4281,3371,354363,8001,354
2020-12-031,3831,4391,3721,415452,5001,415
2020-12-021,3251,3701,3041,365389,9001,365
2020-12-011,2721,3411,2501,304498,8001,304
2020-11-301,2311,2551,2131,227186,1001,227
2020-11-271,2451,2551,2141,230266,0001,230
2020-11-261,2731,2801,2331,244227,0001,244
2020-11-251,3251,3431,2621,282335,2001,282
2020-11-241,2801,3291,2551,327369,8001,327
2020-11-201,2431,2981,2281,296234,7001,296
2020-11-191,2791,3151,2481,251292,0001,251
2020-11-181,2391,3131,2101,282254,3001,282
2020-11-171,3431,3501,2621,269450,8001,269
2020-11-161,2071,3291,2031,283308,6001,283
2020-11-131,2821,2821,1891,221508,5001,221
2020-11-121,3471,3641,3071,307242,1001,307
2020-11-111,4371,4411,3491,362479,5001,362
2020-11-101,4391,5101,3621,407707,8001,407
2020-11-091,3591,3621,2521,259420,3001,259
2020-11-061,3701,3871,3271,346212,6001,346
2020-11-051,4301,4301,3461,347282,4001,347
2020-11-041,3981,4131,3701,40799,3001,407
2020-11-021,3401,4131,3401,360133,9001,360
2020-10-301,3951,4121,3371,348137,9001,348
2020-10-291,3611,4131,3301,405282,4001,405
2020-10-281,3811,4141,3671,388180,1001,388
2020-10-271,3901,4151,3661,405190,9001,405
2020-10-261,4421,4681,4101,420124,2001,420
2020-10-231,4451,4701,4031,445135,4001,445
2020-10-221,5261,5361,4411,454220,6001,454
2020-10-211,4871,5351,4751,526202,9001,526
2020-10-201,4431,4961,4411,477141,9001,477
2020-10-191,4261,4861,4261,469246,9001,469
2020-10-161,5231,5231,3891,421417,1001,421
2020-10-151,5341,5691,5051,531201,3001,531
2020-10-141,5521,5801,5221,527237,0001,527
2020-10-131,5591,5871,5331,571357,8001,571
2020-10-121,5911,5991,5151,527368,9001,527
2020-10-091,6201,6511,6081,625357,4001,625
2020-10-081,6401,6761,5971,612458,9001,612
2020-10-071,5681,6491,5531,627762,8001,627
2020-10-061,5291,5921,4691,568822,7001,568
2020-10-051,4701,5361,4501,520621,0001,520
2020-10-021,4311,4891,3971,435755,0001,435
2020-09-301,4041,4371,3861,402421,6001,402
2020-09-291,3551,4401,3551,404560,4001,404
2020-09-281,3661,4061,3191,366485,5001,366
2020-09-251,4181,4371,3651,368394,6001,368
2020-09-241,4701,4701,3611,391640,8001,391
2020-09-231,5151,5351,4731,482448,6001,482
2020-09-181,4941,5401,4771,519512,9001,519
2020-09-171,4991,5071,4351,462547,8001,462
2020-09-161,3771,5651,3771,525940,0001,525
2020-09-151,3701,3931,3401,391308,9001,391
2020-09-141,4511,4821,3531,376565,7001,376
2020-09-111,4401,4961,4351,444652,3001,444
2020-09-101,3971,4511,3751,410440,6001,410
2020-09-091,4001,4291,3481,367458,5001,367
2020-09-081,3741,4591,3741,424813,0001,424
2020-09-071,3261,3711,3131,351344,8001,351
2020-09-041,2801,3271,2741,317220,5001,317
2020-09-031,3731,3891,3221,328242,6001,328
2020-09-021,3701,3791,3171,334233,2001,334
2020-09-011,2751,3481,2651,337458,5001,337
2020-08-311,2511,2961,2511,264304,5001,264
2020-08-281,2591,3221,2161,2411,199,8001,241
2020-08-271,5051,5081,3981,398574,4001,398
2020-08-261,3601,4381,3601,438520,7001,438
2020-08-251,3421,3921,3231,351523,4001,351
2020-08-241,3501,3561,3051,312271,3001,312
2020-08-211,2701,3301,2701,314473,6001,314
2020-08-201,2621,3031,2391,255267,5001,255
2020-08-191,2281,2721,2141,262249,8001,262
2020-08-181,2381,2381,1811,214143,0001,214
2020-08-171,1701,2871,1671,241382,1001,241
2020-08-141,1581,1741,1371,167124,2001,167
2020-08-131,1651,1811,1231,157197,0001,157
2020-08-121,1221,1551,1051,152198,1001,152
2020-08-111,0721,1231,0581,122211,4001,122
2020-08-071,0511,0821,0461,050168,2001,050
2020-08-061,0411,0691,0361,049113,6001,049
2020-08-051,0111,0491,0111,03998,7001,039
2020-08-049801,0219801,021166,9001,021
2020-08-03943991933981150,100981
2020-07-311,0001,003933948291,100948
2020-07-301,0301,0501,0031,021153,0001,021
2020-07-291,0541,0721,0261,028221,6001,028
2020-07-281,1361,1361,0821,087130,2001,087
2020-07-271,1121,1181,0801,114193,6001,114
2020-07-221,1011,1601,0971,146200,3001,146
2020-07-211,0701,1071,0581,104183,9001,104
2020-07-201,1361,1361,0401,066396,7001,066
2020-07-171,1721,1921,1331,136198,9001,136
2020-07-161,1901,2041,1361,158358,6001,158
2020-07-151,1981,2061,1801,195148,3001,195
2020-07-141,1981,2021,1591,170234,6001,170
2020-07-131,2601,2921,2021,228465,9001,228
2020-07-101,1441,2221,1081,220621,2001,220
2020-07-091,1841,1841,1461,148140,9001,148
2020-07-081,1751,2001,1371,185168,6001,185
2020-07-071,1661,1921,1361,189231,8001,189
2020-07-061,1031,1801,1021,178179,8001,178
2020-07-031,1121,1671,1121,155213,6001,155
2020-07-021,2011,2191,1101,114446,3001,114
2020-07-011,2301,2461,2121,217108,3001,217
2020-06-301,2431,2661,2011,236254,0001,236
2020-06-291,2301,2511,1691,213487,9001,213
2020-06-261,3551,3731,2471,274467,6001,274
2020-06-251,3621,3851,3131,363479,8001,363
2020-06-241,4011,4391,3921,422584,1001,422
2020-06-231,3801,4181,3411,371755,5001,371
2020-06-221,2771,3451,2721,338644,4001,338
2020-06-191,2281,2591,2051,250426,7001,250
2020-06-181,1861,1891,1501,186203,6001,186
2020-06-171,1951,2031,1461,193303,1001,193
2020-06-161,1601,2101,1521,199451,9001,199
2020-06-151,2601,2641,1101,114601,5001,114
2020-06-121,1451,2771,1281,248665,4001,248
2020-06-111,3341,3471,2711,295332,3001,295
2020-06-101,3501,3951,3461,356236,7001,356
2020-06-091,3981,3981,3281,380319,2001,380
2020-06-081,3631,4361,3461,402778,4001,402
2020-06-051,2561,3311,2301,329434,0001,329
2020-06-041,3331,3341,2511,268341,7001,268
2020-06-031,3491,3581,2971,320404,4001,320
2020-06-021,3501,3621,3191,330391,6001,330
2020-06-011,2781,3461,2651,328504,7001,328
2020-05-291,2511,2721,2401,255387,5001,255
2020-05-281,3601,3651,2621,272731,5001,272
2020-05-271,4081,4131,3261,350871,5001,350
2020-05-261,5001,5201,3761,4151,945,9001,415
2020-05-251,1971,2971,1711,2871,084,6001,287
2020-05-221,0511,1201,0461,110633,5001,110
2020-05-211,0661,0801,0391,057318,5001,057
2020-05-201,0501,0501,0241,048240,8001,048
2020-05-191,0741,0741,0421,050499,3001,050
2020-05-189821,008971999261,900999
2020-05-151,0201,043943967454,000967
2020-05-141,0341,034982993532,500993
2020-05-131,0341,0541,0211,034530,3001,034
2020-05-121,0691,1191,0361,064783,1001,064
2020-05-111,0101,0839921,080763,0001,080
2020-05-08951960901957394,200957
2020-05-07906939897928339,500928
2020-05-01961966893929593,800929
2020-04-309271,016927989866,900989
2020-04-28854920854912537,900912
2020-04-27843868833854253,800854
2020-04-24836854817828163,800828
2020-04-23817868817839306,800839
2020-04-22865865800802634,600802
2020-04-21930934879895438,800895
2020-04-20904965901939593,000939
2020-04-17928960888904807,200904
2020-04-16914934897908297,000908
2020-04-15904954892939491,500939
2020-04-14830884818880346,600880
2020-04-13894894827835395,000835
2020-04-10895908825879515,200879
2020-04-09855893820870568,900870
2020-04-08790848765840548,800840
2020-04-07794797739769486,600769
2020-04-06650738628719529,800719
2020-04-03678688636640236,200640
2020-04-02672684647652214,800652
2020-04-01718726670681284,900681
2020-03-31689769689718551,900718
2020-03-30673706654669453,900669
2020-03-27800820725741403,800741
2020-03-26809860759770728,000770
2020-03-25854854823854302,400854
2020-03-2470470470470433,200704
2020-03-23555621517604911,600604
2020-03-19691700583583584,800583
2020-03-18756766682683556,700683
2020-03-17720766702755438,200755
2020-03-16788813744752490,600752
2020-03-13802850761790460,600790
2020-03-12947982896908332,200908
2020-03-111,0161,037977977261,600977
2020-03-109301,0319081,024415,9001,024
2020-03-091,0051,014938975511,400975
2020-03-061,1241,1251,0411,054489,9001,054
2020-03-051,2041,2101,1291,148299,2001,148
2020-03-041,1481,2061,1471,183157,6001,183
2020-03-031,2391,2421,1511,161274,4001,161
2020-03-021,1231,2351,1221,202353,1001,202
2020-02-281,1511,1741,1231,133489,3001,133
2020-02-271,2561,2641,1981,219337,7001,219
2020-02-261,2601,2831,2391,266272,2001,266
2020-02-251,2321,2831,2251,276339,1001,276
2020-02-211,3271,3621,3231,336176,5001,336
2020-02-201,4001,4121,3281,328433,3001,328
2020-02-191,3591,4051,3381,394382,8001,394
2020-02-181,4351,4521,3561,360526,8001,360
2020-02-171,5211,5551,4131,435584,3001,435
2020-02-141,5501,5521,5111,529320,9001,529
2020-02-131,5981,6081,5621,578253,6001,578
2020-02-121,6331,6351,5871,593227,4001,593
2020-02-101,6081,6391,6041,613124,7001,613
2020-02-071,6351,6361,5951,616135,0001,616
2020-02-061,6481,6581,6171,638162,5001,638
2020-02-051,6341,6371,5901,612132,6001,612
2020-02-041,5861,6201,5651,601180,8001,601
2020-02-031,5771,5961,5501,588269,5001,588
2020-01-311,6571,6801,6281,634255,6001,634
2020-01-301,7231,7391,6571,669335,2001,669
2020-01-291,7671,7781,7081,713215,1001,713
2020-01-281,7081,7521,7021,748213,5001,748
2020-01-271,7001,7591,6991,729434,3001,729
2020-01-241,9081,9081,8261,842475,8001,842
2020-01-231,9181,9441,9131,919166,2001,919
2020-01-221,9331,9431,9201,934137,7001,934
2020-01-211,9491,9531,9191,941169,8001,941
2020-01-201,9301,9511,9191,923116,1001,923
2020-01-171,9681,9681,9121,918169,3001,918
2020-01-161,9691,9691,9311,944137,6001,944
2020-01-151,9571,9781,9431,958105,5001,958
2020-01-141,9801,9901,9511,957117,2001,957
2020-01-102,0052,0141,9541,96495,4001,964
2020-01-091,9892,0181,9761,989133,8001,989
2020-01-081,9601,9751,9181,950159,5001,950
2020-01-071,9501,9931,9501,990122,0001,990
2020-01-061,9351,9641,9061,924207,5001,924

分割・併合履歴 ： [2016-07-27]1株→3株