6191 (株)エアトリの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,851	1,879	1,831	1,852	489,700	1,852
2023-12-28	1,777	1,845	1,751	1,845	456,300	1,845
2023-12-27	1,750	1,771	1,727	1,767	437,400	1,767
2023-12-26	1,739	1,790	1,736	1,767	347,500	1,767
2023-12-25	1,783	1,802	1,744	1,749	288,000	1,749
2023-12-22	1,785	1,818	1,778	1,789	270,900	1,789
2023-12-21	1,765	1,800	1,761	1,773	254,100	1,773
2023-12-20	1,844	1,844	1,783	1,783	531,700	1,783
2023-12-19	1,780	1,845	1,754	1,845	661,300	1,845
2023-12-18	1,770	1,814	1,751	1,794	574,400	1,794
2023-12-15	1,716	1,794	1,715	1,774	873,000	1,774
2023-12-14	1,680	1,703	1,646	1,690	781,000	1,690
2023-12-13	1,569	1,614	1,567	1,608	344,000	1,608
2023-12-12	1,643	1,646	1,560	1,562	413,900	1,562
2023-12-11	1,603	1,671	1,600	1,630	654,500	1,630
2023-12-08	1,538	1,647	1,538	1,636	1,095,800	1,636
2023-12-07	1,570	1,570	1,514	1,529	437,600	1,529
2023-12-06	1,533	1,577	1,505	1,577	643,000	1,577
2023-12-05	1,571	1,595	1,525	1,525	360,000	1,525
2023-12-04	1,525	1,592	1,508	1,584	522,200	1,584
2023-12-01	1,562	1,571	1,513	1,513	529,300	1,513
2023-11-30	1,574	1,589	1,558	1,571	314,400	1,571
2023-11-29	1,578	1,637	1,573	1,575	545,200	1,575
2023-11-28	1,677	1,687	1,602	1,605	564,800	1,605
2023-11-27	1,666	1,693	1,647	1,677	265,700	1,677
2023-11-24	1,720	1,735	1,680	1,680	511,500	1,680
2023-11-22	1,762	1,793	1,705	1,720	1,090,800	1,720
2023-11-21	1,852	1,853	1,794	1,842	372,500	1,842
2023-11-20	1,779	1,848	1,772	1,819	330,200	1,819
2023-11-17	1,760	1,783	1,720	1,783	365,500	1,783
2023-11-16	1,743	1,791	1,719	1,777	469,300	1,777
2023-11-15	1,721	1,863	1,709	1,743	1,266,800	1,743
2023-11-14	1,887	1,900	1,800	1,811	708,900	1,811
2023-11-13	1,891	1,905	1,878	1,896	267,400	1,896
2023-11-10	1,861	1,892	1,838	1,891	186,900	1,891
2023-11-09	1,870	1,899	1,852	1,898	162,500	1,898
2023-11-08	1,891	1,921	1,867	1,878	292,300	1,878
2023-11-07	1,886	1,897	1,860	1,879	231,500	1,879
2023-11-06	1,929	1,929	1,885	1,912	336,500	1,912
2023-11-02	1,801	1,867	1,801	1,862	343,100	1,862
2023-11-01	1,830	1,831	1,760	1,806	281,200	1,806
2023-10-31	1,757	1,807	1,731	1,797	226,200	1,797
2023-10-30	1,774	1,789	1,763	1,776	186,500	1,776
2023-10-27	1,769	1,783	1,721	1,774	246,800	1,774
2023-10-26	1,750	1,788	1,742	1,772	310,900	1,772
2023-10-25	1,799	1,845	1,777	1,792	541,100	1,792
2023-10-24	1,736	1,818	1,699	1,807	801,700	1,807
2023-10-23	1,687	1,700	1,656	1,656	448,800	1,656
2023-10-20	1,720	1,731	1,686	1,717	350,100	1,717
2023-10-19	1,738	1,764	1,716	1,732	269,000	1,732
2023-10-18	1,786	1,796	1,745	1,795	233,100	1,795
2023-10-17	1,787	1,800	1,767	1,776	286,700	1,776
2023-10-16	1,770	1,775	1,722	1,730	416,300	1,730
2023-10-13	1,880	1,880	1,802	1,804	298,800	1,804
2023-10-12	1,879	1,898	1,848	1,898	226,400	1,898
2023-10-11	1,895	1,934	1,886	1,886	187,800	1,886
2023-10-10	1,889	1,895	1,859	1,891	280,000	1,891
2023-10-06	1,908	1,934	1,880	1,901	284,700	1,901
2023-10-05	1,904	1,927	1,878	1,889	361,100	1,889
2023-10-04	1,948	1,950	1,875	1,899	503,500	1,899
2023-10-03	2,032	2,066	1,987	1,988	298,400	1,988
2023-10-02	2,105	2,137	2,059	2,060	296,200	2,060
2023-09-29	2,101	2,161	2,101	2,125	217,500	2,125
2023-09-28	2,135	2,152	2,093	2,116	302,300	2,116
2023-09-27	2,090	2,159	2,090	2,159	395,100	2,159
2023-09-26	2,138	2,138	2,102	2,104	211,400	2,104
2023-09-25	2,096	2,115	2,067	2,114	212,100	2,114
2023-09-22	2,004	2,126	1,990	2,100	417,100	2,100
2023-09-21	2,082	2,117	1,984	2,015	496,900	2,015
2023-09-20	2,131	2,157	2,073	2,073	462,900	2,073
2023-09-19	2,130	2,198	2,129	2,167	286,400	2,167
2023-09-15	2,134	2,163	2,121	2,137	274,800	2,137
2023-09-14	2,163	2,173	2,102	2,116	413,500	2,116
2023-09-13	2,220	2,223	2,154	2,175	344,900	2,175
2023-09-12	2,202	2,258	2,201	2,212	305,100	2,212
2023-09-11	2,291	2,305	2,203	2,217	461,700	2,217
2023-09-08	2,275	2,313	2,264	2,303	286,000	2,303
2023-09-07	2,330	2,330	2,282	2,287	340,500	2,287
2023-09-06	2,378	2,382	2,328	2,335	284,400	2,335
2023-09-05	2,378	2,386	2,354	2,386	164,300	2,386
2023-09-04	2,351	2,386	2,347	2,361	210,200	2,361
2023-09-01	2,321	2,387	2,321	2,385	234,800	2,385
2023-08-31	2,365	2,388	2,339	2,342	298,800	2,342
2023-08-30	2,403	2,407	2,358	2,365	337,000	2,365
2023-08-29	2,365	2,413	2,356	2,409	262,200	2,409
2023-08-28	2,393	2,398	2,327	2,345	397,100	2,345
2023-08-25	2,399	2,422	2,385	2,406	210,900	2,406
2023-08-24	2,488	2,488	2,401	2,419	392,100	2,419
2023-08-23	2,390	2,480	2,375	2,480	355,300	2,480
2023-08-22	2,320	2,389	2,317	2,374	308,200	2,374
2023-08-21	2,279	2,323	2,272	2,312	349,200	2,312
2023-08-18	2,348	2,352	2,303	2,318	467,100	2,318
2023-08-17	2,465	2,489	2,391	2,397	534,200	2,397
2023-08-16	2,523	2,538	2,479	2,486	422,900	2,486
2023-08-15	2,582	2,588	2,452	2,549	924,600	2,549
2023-08-14	2,618	2,629	2,511	2,532	556,300	2,532
2023-08-10	2,550	2,612	2,531	2,612	479,100	2,612
2023-08-09	2,530	2,559	2,507	2,515	275,900	2,515
2023-08-08	2,540	2,558	2,508	2,510	184,200	2,510
2023-08-07	2,551	2,551	2,505	2,537	198,100	2,537
2023-08-04	2,511	2,555	2,503	2,541	173,400	2,541
2023-08-03	2,525	2,585	2,516	2,534	191,500	2,534
2023-08-02	2,599	2,607	2,544	2,548	313,500	2,548
2023-08-01	2,591	2,636	2,584	2,600	268,300	2,600
2023-07-31	2,600	2,605	2,557	2,588	315,900	2,588
2023-07-28	2,564	2,585	2,525	2,575	426,600	2,575
2023-07-27	2,508	2,554	2,497	2,540	203,900	2,540
2023-07-26	2,492	2,515	2,464	2,511	201,100	2,511
2023-07-25	2,525	2,525	2,489	2,508	191,500	2,508
2023-07-24	2,490	2,539	2,473	2,525	359,700	2,525
2023-07-21	2,567	2,568	2,493	2,503	442,800	2,503
2023-07-20	2,594	2,612	2,560	2,580	219,600	2,580
2023-07-19	2,578	2,585	2,561	2,585	228,500	2,585
2023-07-18	2,595	2,618	2,562	2,577	262,000	2,577
2023-07-14	2,617	2,622	2,568	2,593	279,300	2,593
2023-07-13	2,637	2,637	2,596	2,617	267,800	2,617
2023-07-12	2,700	2,700	2,636	2,637	283,700	2,637
2023-07-11	2,720	2,722	2,695	2,709	123,900	2,709
2023-07-10	2,678	2,696	2,661	2,677	144,700	2,677
2023-07-07	2,666	2,715	2,659	2,688	130,700	2,688
2023-07-06	2,706	2,725	2,678	2,706	144,400	2,706
2023-07-05	2,779	2,785	2,728	2,736	233,800	2,736
2023-07-04	2,775	2,799	2,762	2,791	126,800	2,791
2023-07-03	2,820	2,833	2,771	2,787	229,700	2,787
2023-06-30	2,782	2,812	2,777	2,796	167,000	2,796
2023-06-29	2,840	2,845	2,794	2,810	203,400	2,810
2023-06-28	2,820	2,839	2,782	2,814	165,200	2,814
2023-06-27	2,750	2,819	2,750	2,793	191,500	2,793
2023-06-26	2,882	2,889	2,753	2,795	487,000	2,795
2023-06-23	2,885	3,040	2,856	2,913	678,200	2,913
2023-06-22	2,902	2,926	2,871	2,874	314,600	2,874
2023-06-21	2,886	2,928	2,875	2,899	258,800	2,899
2023-06-20	2,869	2,940	2,863	2,906	425,600	2,906
2023-06-19	2,854	2,895	2,809	2,895	320,500	2,895
2023-06-16	2,739	2,882	2,730	2,856	781,600	2,856
2023-06-15	2,699	2,770	2,662	2,722	386,200	2,722
2023-06-14	2,682	2,770	2,678	2,690	474,300	2,690
2023-06-13	2,600	2,665	2,584	2,648	352,900	2,648
2023-06-12	2,585	2,591	2,541	2,579	244,000	2,579
2023-06-09	2,622	2,629	2,568	2,573	252,900	2,573
2023-06-08	2,652	2,659	2,582	2,595	461,700	2,595
2023-06-07	2,647	2,695	2,628	2,677	357,600	2,677
2023-06-06	2,664	2,675	2,638	2,648	225,300	2,648
2023-06-05	2,680	2,686	2,639	2,664	274,700	2,664
2023-06-02	2,664	2,670	2,624	2,657	261,100	2,657
2023-06-01	2,616	2,669	2,593	2,652	288,200	2,652
2023-05-31	2,614	2,645	2,597	2,610	213,900	2,610
2023-05-30	2,679	2,686	2,584	2,650	308,800	2,650
2023-05-29	2,700	2,720	2,622	2,671	302,800	2,671
2023-05-26	2,600	2,684	2,575	2,656	378,600	2,656
2023-05-25	2,673	2,699	2,600	2,608	394,800	2,608
2023-05-24	2,709	2,734	2,666	2,673	319,800	2,673
2023-05-23	2,802	2,802	2,699	2,725	373,000	2,725
2023-05-22	2,834	2,834	2,778	2,794	223,000	2,794
2023-05-19	2,855	2,855	2,782	2,813	435,900	2,813
2023-05-18	2,932	2,936	2,821	2,852	422,600	2,852
2023-05-17	2,934	2,955	2,855	2,873	658,400	2,873
2023-05-16	2,777	2,942	2,776	2,932	1,859,400	2,932
2023-05-15	2,647	2,695	2,633	2,687	339,900	2,687
2023-05-12	2,679	2,681	2,622	2,674	206,500	2,674
2023-05-11	2,630	2,676	2,626	2,654	129,400	2,654
2023-05-10	2,686	2,700	2,627	2,638	254,300	2,638
2023-05-09	2,734	2,734	2,684	2,700	225,400	2,700
2023-05-08	2,721	2,768	2,706	2,712	277,800	2,712
2023-05-02	2,747	2,754	2,694	2,723	225,000	2,723
2023-05-01	2,773	2,779	2,737	2,756	294,000	2,756
2023-04-28	2,735	2,739	2,676	2,723	302,000	2,723
2023-04-27	2,732	2,752	2,693	2,723	430,600	2,723
2023-04-26	2,732	2,786	2,705	2,751	362,400	2,751
2023-04-25	2,754	2,777	2,728	2,757	324,400	2,757
2023-04-24	2,682	2,787	2,682	2,760	557,100	2,760
2023-04-21	2,730	2,739	2,636	2,638	509,600	2,638
2023-04-20	2,772	2,805	2,757	2,757	279,500	2,757
2023-04-19	2,700	2,804	2,700	2,786	578,000	2,786
2023-04-18	2,683	2,705	2,657	2,703	230,300	2,703
2023-04-17	2,667	2,699	2,638	2,670	330,800	2,670
2023-04-14	2,690	2,706	2,619	2,636	340,100	2,636
2023-04-13	2,663	2,668	2,616	2,665	287,800	2,665
2023-04-12	2,694	2,702	2,644	2,662	242,600	2,662
2023-04-11	2,696	2,698	2,637	2,676	287,400	2,676
2023-04-10	2,619	2,703	2,586	2,671	615,500	2,671
2023-04-07	2,573	2,604	2,551	2,569	204,800	2,569
2023-04-06	2,566	2,596	2,532	2,546	211,600	2,546
2023-04-05	2,620	2,650	2,587	2,595	312,300	2,595
2023-04-04	2,628	2,630	2,593	2,604	250,700	2,604
2023-04-03	2,653	2,689	2,630	2,638	225,900	2,638
2023-03-31	2,662	2,669	2,593	2,621	286,300	2,621
2023-03-30	2,610	2,672	2,607	2,664	295,500	2,664
2023-03-29	2,588	2,642	2,584	2,613	300,400	2,613
2023-03-28	2,616	2,621	2,570	2,600	220,900	2,600
2023-03-27	2,607	2,638	2,600	2,628	210,900	2,628
2023-03-24	2,616	2,677	2,578	2,627	430,100	2,627
2023-03-23	2,541	2,634	2,524	2,612	407,800	2,612
2023-03-22	2,532	2,584	2,517	2,574	327,800	2,574
2023-03-20	2,585	2,589	2,479	2,488	340,800	2,488
2023-03-17	2,476	2,558	2,463	2,548	345,400	2,548
2023-03-16	2,510	2,540	2,408	2,443	596,100	2,443
2023-03-15	2,588	2,621	2,546	2,557	334,000	2,557
2023-03-14	2,599	2,620	2,557	2,563	345,200	2,563
2023-03-13	2,521	2,611	2,513	2,611	413,000	2,611
2023-03-10	2,637	2,655	2,552	2,553	451,900	2,553
2023-03-09	2,630	2,683	2,630	2,670	442,400	2,670
2023-03-08	2,617	2,639	2,597	2,630	226,800	2,630
2023-03-07	2,599	2,632	2,595	2,613	176,000	2,613
2023-03-06	2,590	2,632	2,567	2,607	528,000	2,607
2023-03-03	2,585	2,620	2,563	2,577	499,700	2,577
2023-03-02	2,540	2,614	2,470	2,585	1,718,900	2,585
2023-03-01	2,476	2,535	2,451	2,488	429,600	2,488
2023-02-28	2,494	2,536	2,444	2,453	501,100	2,453
2023-02-27	2,410	2,453	2,400	2,444	278,500	2,444
2023-02-24	2,413	2,424	2,393	2,410	367,400	2,410
2023-02-22	2,430	2,467	2,403	2,439	371,400	2,439
2023-02-21	2,550	2,553	2,462	2,462	511,100	2,462
2023-02-20	2,534	2,569	2,492	2,551	372,000	2,551
2023-02-17	2,637	2,654	2,501	2,515	586,900	2,515
2023-02-16	2,567	2,681	2,558	2,640	645,200	2,640
2023-02-15	2,451	2,550	2,438	2,542	440,500	2,542
2023-02-14	2,500	2,538	2,459	2,497	329,100	2,497
2023-02-13	2,511	2,512	2,465	2,484	330,500	2,484
2023-02-10	2,530	2,545	2,483	2,517	259,200	2,517
2023-02-09	2,565	2,584	2,530	2,551	252,200	2,551
2023-02-08	2,570	2,595	2,538	2,589	206,800	2,589
2023-02-07	2,625	2,650	2,566	2,574	218,800	2,574
2023-02-06	2,647	2,669	2,621	2,625	159,300	2,625
2023-02-03	2,607	2,654	2,590	2,638	136,100	2,638
2023-02-02	2,650	2,673	2,606	2,618	187,600	2,618
2023-02-01	2,631	2,700	2,631	2,664	202,600	2,664
2023-01-31	2,684	2,699	2,643	2,652	203,200	2,652
2023-01-30	2,704	2,756	2,674	2,683	424,500	2,683
2023-01-27	2,620	2,689	2,603	2,683	296,200	2,683
2023-01-26	2,626	2,659	2,615	2,620	137,900	2,620
2023-01-25	2,582	2,669	2,561	2,642	326,900	2,642
2023-01-24	2,633	2,643	2,582	2,592	249,500	2,592
2023-01-23	2,692	2,705	2,625	2,625	395,600	2,625
2023-01-20	2,575	2,700	2,571	2,688	687,000	2,688
2023-01-19	2,490	2,580	2,486	2,555	409,000	2,555
2023-01-18	2,438	2,514	2,430	2,490	194,400	2,490
2023-01-17	2,474	2,514	2,464	2,464	145,200	2,464
2023-01-16	2,530	2,533	2,468	2,499	224,600	2,499
2023-01-13	2,540	2,569	2,510	2,541	221,100	2,541
2023-01-12	2,600	2,600	2,513	2,543	244,100	2,543
2023-01-11	2,644	2,649	2,556	2,584	341,800	2,584
2023-01-10	2,534	2,608	2,520	2,578	451,700	2,578
2023-01-06	2,395	2,534	2,384	2,512	473,600	2,512
2023-01-05	2,423	2,437	2,383	2,410	258,400	2,410
2023-01-04	2,450	2,466	2,398	2,402	289,800	2,402

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 [2023年度]

6191 (株)エアトリの時系列データ [2023年度]