6191 (株)エアトリの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,415	2,487	2,415	2,442	317,600	2,442
2022-12-29	2,440	2,447	2,411	2,415	260,900	2,415
2022-12-28	2,479	2,505	2,386	2,442	606,700	2,442
2022-12-27	2,463	2,526	2,459	2,498	466,400	2,498
2022-12-26	2,409	2,451	2,391	2,414	247,400	2,414
2022-12-23	2,416	2,447	2,375	2,410	293,400	2,410
2022-12-22	2,438	2,485	2,419	2,456	338,900	2,456
2022-12-21	2,369	2,465	2,338	2,430	345,000	2,430
2022-12-20	2,480	2,490	2,347	2,372	607,100	2,372
2022-12-19	2,580	2,616	2,489	2,494	753,100	2,494
2022-12-16	2,558	2,652	2,558	2,626	560,400	2,626
2022-12-15	2,600	2,641	2,585	2,608	246,600	2,608
2022-12-14	2,627	2,627	2,559	2,602	439,600	2,602
2022-12-13	2,603	2,640	2,568	2,605	322,400	2,605
2022-12-12	2,588	2,627	2,555	2,602	253,400	2,602
2022-12-09	2,611	2,664	2,580	2,595	327,600	2,595
2022-12-08	2,600	2,655	2,600	2,642	305,800	2,642
2022-12-07	2,544	2,644	2,544	2,632	337,100	2,632
2022-12-06	2,562	2,599	2,526	2,578	340,000	2,578
2022-12-05	2,590	2,600	2,531	2,553	380,300	2,553
2022-12-02	2,679	2,679	2,590	2,602	424,800	2,602
2022-12-01	2,713	2,742	2,660	2,661	626,900	2,661
2022-11-30	2,630	2,688	2,626	2,673	576,300	2,673
2022-11-29	2,618	2,671	2,585	2,666	560,400	2,666
2022-11-28	2,602	2,647	2,557	2,594	436,800	2,594
2022-11-25	2,555	2,608	2,505	2,552	464,300	2,552
2022-11-24	2,549	2,667	2,549	2,561	772,700	2,561
2022-11-22	2,580	2,580	2,502	2,531	430,400	2,531
2022-11-21	2,529	2,587	2,479	2,573	488,300	2,573
2022-11-18	2,526	2,565	2,466	2,536	790,800	2,536
2022-11-17	2,438	2,589	2,435	2,556	1,582,800	2,556
2022-11-16	2,350	2,381	2,274	2,365	945,300	2,365
2022-11-15	2,248	2,390	2,227	2,390	1,433,000	2,390
2022-11-14	2,515	2,557	2,470	2,497	580,700	2,497
2022-11-11	2,465	2,510	2,422	2,510	489,000	2,510
2022-11-10	2,430	2,485	2,422	2,444	326,100	2,444
2022-11-09	2,497	2,508	2,426	2,433	414,200	2,433
2022-11-08	2,475	2,550	2,475	2,516	370,900	2,516
2022-11-07	2,434	2,494	2,375	2,494	382,600	2,494
2022-11-04	2,406	2,492	2,401	2,469	433,700	2,469
2022-11-02	2,435	2,449	2,407	2,442	336,400	2,442
2022-11-01	2,494	2,496	2,415	2,439	409,100	2,439
2022-10-31	2,500	2,500	2,446	2,478	362,100	2,478
2022-10-28	2,450	2,509	2,446	2,497	396,700	2,497
2022-10-27	2,470	2,512	2,443	2,456	489,700	2,456
2022-10-26	2,488	2,527	2,456	2,475	521,400	2,475
2022-10-25	2,448	2,530	2,413	2,506	640,600	2,506
2022-10-24	2,536	2,548	2,468	2,476	629,100	2,476
2022-10-21	2,639	2,639	2,526	2,526	836,200	2,526
2022-10-20	2,715	2,716	2,613	2,656	902,700	2,656
2022-10-19	2,827	2,827	2,722	2,724	828,100	2,724
2022-10-18	2,781	2,853	2,744	2,827	782,900	2,827
2022-10-17	2,706	2,771	2,697	2,735	372,000	2,735
2022-10-14	2,730	2,747	2,645	2,737	794,300	2,737
2022-10-13	2,834	2,842	2,661	2,680	967,800	2,680
2022-10-12	2,768	2,872	2,708	2,845	920,200	2,845
2022-10-11	2,811	2,905	2,719	2,761	998,600	2,761
2022-10-07	2,686	2,815	2,670	2,739	775,400	2,739
2022-10-06	2,770	2,813	2,705	2,705	574,600	2,705
2022-10-05	2,866	2,886	2,767	2,772	462,300	2,772
2022-10-04	2,880	2,880	2,799	2,816	552,100	2,816
2022-10-03	2,792	2,848	2,701	2,842	523,300	2,842
2022-09-30	2,855	2,866	2,781	2,849	470,100	2,849
2022-09-29	2,921	3,000	2,880	2,905	575,700	2,905
2022-09-28	2,990	3,005	2,875	2,907	513,800	2,907
2022-09-27	2,980	3,020	2,920	3,000	456,500	3,000
2022-09-26	3,070	3,100	2,932	2,941	646,800	2,941
2022-09-22	2,889	3,005	2,835	2,997	577,200	2,997
2022-09-21	3,015	3,060	2,930	2,937	436,900	2,937
2022-09-20	3,020	3,045	2,918	3,020	674,500	3,020
2022-09-16	3,065	3,110	2,990	3,065	756,900	3,065
2022-09-15	3,070	3,100	2,980	3,030	759,900	3,030
2022-09-14	2,873	3,055	2,860	3,005	1,043,000	3,005
2022-09-13	2,961	3,010	2,915	2,923	1,227,300	2,923
2022-09-12	2,775	2,899	2,750	2,898	1,914,700	2,898
2022-09-09	2,690	2,716	2,641	2,661	1,185,600	2,661
2022-09-08	2,665	2,705	2,653	2,666	510,600	2,666
2022-09-07	2,665	2,666	2,591	2,628	322,500	2,628
2022-09-06	2,636	2,672	2,626	2,648	229,500	2,648
2022-09-05	2,604	2,692	2,599	2,636	426,500	2,636
2022-09-02	2,641	2,699	2,605	2,614	741,100	2,614
2022-09-01	2,630	2,673	2,621	2,641	500,700	2,641
2022-08-31	2,663	2,748	2,615	2,642	1,064,200	2,642
2022-08-30	2,670	2,795	2,641	2,663	940,000	2,663
2022-08-29	2,593	2,650	2,591	2,639	607,600	2,639
2022-08-26	2,700	2,703	2,623	2,666	817,100	2,666
2022-08-25	2,715	2,762	2,655	2,687	883,000	2,687
2022-08-24	2,769	2,799	2,683	2,722	1,217,300	2,722
2022-08-23	2,699	2,848	2,675	2,848	1,278,500	2,848
2022-08-22	2,667	2,689	2,623	2,649	377,400	2,649
2022-08-19	2,769	2,778	2,682	2,715	618,400	2,715
2022-08-18	2,651	2,788	2,651	2,767	580,900	2,767
2022-08-17	2,749	2,865	2,691	2,702	1,083,600	2,702
2022-08-16	2,580	2,765	2,580	2,728	1,494,500	2,728
2022-08-15	2,521	2,615	2,373	2,540	1,110,700	2,540
2022-08-12	2,663	2,677	2,609	2,641	546,200	2,641
2022-08-10	2,645	2,652	2,593	2,621	507,500	2,621
2022-08-09	2,615	2,705	2,615	2,675	530,800	2,675
2022-08-08	2,600	2,673	2,592	2,601	705,900	2,601
2022-08-05	2,580	2,607	2,531	2,555	339,000	2,555
2022-08-04	2,598	2,622	2,550	2,601	521,300	2,601
2022-08-03	2,562	2,608	2,535	2,592	555,300	2,592
2022-08-02	2,540	2,550	2,514	2,535	422,800	2,535
2022-08-01	2,470	2,588	2,452	2,566	739,100	2,566
2022-07-29	2,449	2,464	2,394	2,446	435,400	2,446
2022-07-28	2,450	2,503	2,432	2,449	528,800	2,449
2022-07-27	2,383	2,434	2,375	2,421	300,200	2,421
2022-07-26	2,339	2,419	2,325	2,416	392,300	2,416
2022-07-25	2,285	2,387	2,271	2,378	388,300	2,378
2022-07-22	2,345	2,354	2,255	2,327	569,000	2,327
2022-07-21	2,367	2,434	2,345	2,371	638,300	2,371
2022-07-20	2,350	2,405	2,340	2,380	611,300	2,380
2022-07-19	2,224	2,300	2,204	2,276	555,900	2,276
2022-07-15	2,243	2,247	2,167	2,198	455,900	2,198
2022-07-14	2,238	2,255	2,206	2,247	303,800	2,247
2022-07-13	2,230	2,284	2,217	2,256	278,900	2,256
2022-07-12	2,310	2,310	2,221	2,229	432,500	2,229
2022-07-11	2,350	2,371	2,298	2,318	495,900	2,318
2022-07-08	2,272	2,365	2,261	2,329	714,200	2,329
2022-07-07	2,219	2,266	2,177	2,265	831,900	2,265
2022-07-06	2,450	2,457	2,252	2,268	1,258,700	2,268
2022-07-05	2,352	2,401	2,315	2,326	609,000	2,326
2022-07-04	2,375	2,375	2,285	2,313	733,400	2,313
2022-07-01	2,535	2,535	2,323	2,365	1,214,300	2,365
2022-06-30	2,629	2,648	2,536	2,544	899,900	2,544
2022-06-29	2,639	2,670	2,611	2,645	386,600	2,645
2022-06-28	2,650	2,699	2,630	2,659	421,500	2,659
2022-06-27	2,785	2,785	2,685	2,696	497,900	2,696
2022-06-24	2,683	2,746	2,642	2,738	512,300	2,738
2022-06-23	2,715	2,750	2,618	2,668	728,800	2,668
2022-06-22	2,838	2,859	2,690	2,735	825,500	2,735
2022-06-21	2,813	2,925	2,808	2,855	1,017,500	2,855
2022-06-20	2,839	2,859	2,751	2,803	942,700	2,803
2022-06-17	2,603	2,784	2,581	2,780	1,061,300	2,780
2022-06-16	2,660	2,722	2,625	2,653	749,500	2,653
2022-06-15	2,628	2,682	2,545	2,550	779,100	2,550
2022-06-14	2,554	2,681	2,535	2,678	713,600	2,678
2022-06-13	2,763	2,799	2,634	2,640	1,199,700	2,640
2022-06-10	2,771	2,854	2,725	2,846	756,100	2,846
2022-06-09	2,870	2,876	2,774	2,821	641,100	2,821
2022-06-08	2,907	2,938	2,865	2,877	444,100	2,877
2022-06-07	2,939	2,954	2,871	2,894	549,200	2,894
2022-06-06	2,821	2,982	2,800	2,921	1,504,000	2,921
2022-06-03	2,828	2,833	2,732	2,781	496,400	2,781
2022-06-02	2,815	2,824	2,734	2,783	617,300	2,783
2022-06-01	2,944	2,976	2,802	2,815	1,154,700	2,815
2022-05-31	2,933	3,000	2,881	2,967	593,900	2,967
2022-05-30	3,005	3,020	2,894	2,946	1,132,200	2,946
2022-05-27	2,920	2,987	2,829	2,953	1,232,100	2,953
2022-05-26	2,720	2,887	2,710	2,843	1,203,500	2,843
2022-05-25	2,741	2,753	2,676	2,677	600,900	2,677
2022-05-24	2,870	2,879	2,790	2,808	415,800	2,808
2022-05-23	2,887	2,899	2,815	2,878	682,600	2,878
2022-05-20	2,740	2,813	2,658	2,808	585,400	2,808
2022-05-19	2,641	2,798	2,631	2,726	662,700	2,726
2022-05-18	2,783	2,808	2,718	2,741	558,700	2,741
2022-05-17	2,895	2,934	2,690	2,733	1,007,100	2,733
2022-05-16	2,945	2,960	2,780	2,893	945,200	2,893
2022-05-13	2,831	2,975	2,812	2,975	606,700	2,975
2022-05-12	2,770	2,841	2,741	2,781	534,400	2,781
2022-05-11	2,849	2,920	2,781	2,840	514,200	2,840
2022-05-10	2,905	2,930	2,758	2,861	770,100	2,861
2022-05-09	3,085	3,130	2,940	2,974	895,800	2,974
2022-05-06	3,335	3,340	3,090	3,145	948,800	3,145
2022-05-02	3,200	3,315	3,150	3,295	505,900	3,295
2022-04-28	3,260	3,260	3,110	3,200	439,300	3,200
2022-04-27	3,200	3,260	3,160	3,245	340,700	3,245
2022-04-26	3,235	3,290	3,175	3,280	462,400	3,280
2022-04-25	3,100	3,200	3,100	3,175	370,600	3,175
2022-04-22	3,300	3,365	3,175	3,205	637,800	3,205
2022-04-21	3,255	3,445	3,235	3,340	781,600	3,340
2022-04-20	3,290	3,320	3,235	3,250	390,900	3,250
2022-04-19	3,315	3,325	3,170	3,250	462,700	3,250
2022-04-18	3,295	3,320	3,230	3,310	415,000	3,310
2022-04-15	3,195	3,340	3,165	3,240	588,300	3,240
2022-04-14	3,235	3,315	3,190	3,215	733,700	3,215
2022-04-13	3,035	3,210	3,025	3,170	642,400	3,170
2022-04-12	2,999	3,150	2,986	3,025	379,800	3,025
2022-04-11	3,090	3,115	2,991	3,035	414,300	3,035
2022-04-08	3,110	3,140	2,980	3,125	639,600	3,125
2022-04-07	3,255	3,285	3,030	3,060	1,039,500	3,060
2022-04-06	3,185	3,405	3,125	3,375	826,900	3,375
2022-04-05	3,125	3,255	3,080	3,235	671,500	3,235
2022-04-04	3,005	3,130	2,971	3,130	401,400	3,130
2022-04-01	2,998	3,055	2,990	3,010	468,700	3,010
2022-03-31	3,155	3,155	3,010	3,020	476,700	3,020
2022-03-30	3,010	3,190	2,976	3,175	572,300	3,175
2022-03-29	3,080	3,115	2,981	3,000	445,600	3,000
2022-03-28	3,020	3,165	2,990	3,050	438,100	3,050
2022-03-25	3,215	3,225	3,035	3,075	523,600	3,075
2022-03-24	3,140	3,195	3,105	3,180	387,300	3,180
2022-03-23	3,265	3,290	3,190	3,195	375,200	3,195
2022-03-22	3,295	3,295	3,140	3,250	618,100	3,250
2022-03-18	3,250	3,345	3,215	3,325	689,700	3,325
2022-03-17	3,325	3,340	3,085	3,260	1,318,400	3,260
2022-03-16	3,455	3,460	3,200	3,315	1,447,700	3,315
2022-03-15	3,270	3,390	3,170	3,340	1,130,000	3,340
2022-03-14	3,030	3,265	3,025	3,220	1,008,200	3,220
2022-03-11	2,953	3,060	2,891	2,951	705,000	2,951
2022-03-10	3,040	3,050	2,914	2,977	724,100	2,977
2022-03-09	2,825	2,907	2,761	2,837	824,200	2,837
2022-03-08	2,601	2,877	2,600	2,746	732,300	2,746
2022-03-07	2,680	2,724	2,579	2,701	664,200	2,701
2022-03-04	2,900	2,916	2,806	2,867	741,500	2,867
2022-03-03	3,020	3,040	2,902	2,980	788,900	2,980
2022-03-02	3,050	3,180	2,891	2,986	920,900	2,986
2022-03-01	2,945	3,160	3,080	3,140	737,500	3,140
2022-02-28	2,945	3,160	2,835	3,085	1,093,900	3,085
2022-02-25	2,887	2,995	2,770	2,960	1,270,300	2,960
2022-02-24	2,871	2,911	2,654	2,687	1,440,700	2,687
2022-02-22	3,065	3,145	2,902	2,925	1,193,000	2,925
2022-02-21	3,280	3,325	3,135	3,205	953,900	3,205
2022-02-18	3,400	3,515	3,370	3,490	775,800	3,490
2022-02-17	3,600	3,625	3,380	3,470	1,156,100	3,470
2022-02-16	3,495	3,540	3,305	3,515	1,043,400	3,515
2022-02-15	3,165	3,480	3,165	3,355	1,712,100	3,355
2022-02-14	3,095	3,190	2,931	2,978	1,025,600	2,978
2022-02-10	3,095	3,195	3,040	3,195	733,600	3,195
2022-02-09	3,150	3,175	3,020	3,065	720,900	3,065
2022-02-08	3,110	3,190	3,050	3,080	786,800	3,080
2022-02-07	3,020	3,090	2,990	3,030	591,100	3,030
2022-02-04	2,874	3,110	2,790	3,090	1,181,800	3,090
2022-02-03	2,944	2,996	2,865	2,924	709,200	2,924
2022-02-02	2,835	3,010	2,805	2,994	825,600	2,994
2022-02-01	2,907	2,920	2,714	2,735	811,400	2,735
2022-01-31	2,630	2,852	2,603	2,815	771,100	2,815
2022-01-28	2,640	2,652	2,465	2,591	806,100	2,591
2022-01-27	2,655	2,740	2,554	2,590	723,900	2,590
2022-01-26	2,583	2,677	2,562	2,627	503,500	2,627
2022-01-25	2,662	2,713	2,551	2,586	804,700	2,586
2022-01-24	2,788	2,846	2,655	2,710	1,109,800	2,710
2022-01-21	2,566	2,808	2,561	2,791	1,361,700	2,791
2022-01-20	2,451	2,680	2,451	2,634	899,900	2,634
2022-01-19	2,498	2,549	2,452	2,461	548,900	2,461
2022-01-18	2,438	2,696	2,434	2,554	998,600	2,554
2022-01-17	2,449	2,474	2,381	2,424	346,400	2,424
2022-01-14	2,360	2,410	2,320	2,380	304,800	2,380
2022-01-13	2,481	2,497	2,379	2,379	300,100	2,379
2022-01-12	2,452	2,550	2,452	2,513	410,100	2,513
2022-01-11	2,403	2,470	2,360	2,402	576,000	2,402
2022-01-07	2,538	2,544	2,398	2,443	901,000	2,443
2022-01-06	2,545	2,658	2,540	2,580	885,000	2,580
2022-01-05	3,005	3,010	2,815	2,827	597,800	2,827
2022-01-04	3,095	3,120	3,015	3,030	325,400	3,030

分割・併合履歴： [2016-07-27]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6191 (株)エアトリ の時系列データ [2022年度]

6191 (株)エアトリの時系列データ [2022年度]