6291 日本エアーテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,030 | 1,032 | 997 | 1,007 | 96,700 | 1,007 |
| 2025-04-03 | 1,049 | 1,049 | 1,032 | 1,042 | 50,000 | 1,042 |
| 2025-04-02 | 1,073 | 1,073 | 1,055 | 1,059 | 33,300 | 1,059 |
| 2025-04-01 | 1,065 | 1,075 | 1,065 | 1,068 | 25,600 | 1,068 |
| 2025-03-31 | 1,090 | 1,090 | 1,061 | 1,061 | 38,900 | 1,061 |
| 2025-03-28 | 1,088 | 1,100 | 1,088 | 1,091 | 22,700 | 1,091 |
| 2025-03-27 | 1,085 | 1,093 | 1,081 | 1,093 | 26,700 | 1,093 |
| 2025-03-26 | 1,090 | 1,091 | 1,081 | 1,090 | 28,400 | 1,090 |
| 2025-03-25 | 1,087 | 1,088 | 1,081 | 1,088 | 14,600 | 1,088 |
| 2025-03-24 | 1,090 | 1,091 | 1,081 | 1,085 | 18,100 | 1,085 |
| 2025-03-21 | 1,084 | 1,091 | 1,084 | 1,087 | 17,800 | 1,087 |
| 2025-03-19 | 1,085 | 1,089 | 1,082 | 1,086 | 16,400 | 1,086 |
| 2025-03-18 | 1,086 | 1,093 | 1,082 | 1,083 | 29,500 | 1,083 |
| 2025-03-17 | 1,082 | 1,087 | 1,080 | 1,085 | 32,200 | 1,085 |
| 2025-03-14 | 1,073 | 1,080 | 1,072 | 1,075 | 31,900 | 1,075 |
| 2025-03-13 | 1,072 | 1,073 | 1,067 | 1,073 | 12,800 | 1,073 |
| 2025-03-12 | 1,069 | 1,073 | 1,065 | 1,072 | 23,700 | 1,072 |
| 2025-03-11 | 1,075 | 1,075 | 1,062 | 1,069 | 19,100 | 1,069 |
| 2025-03-10 | 1,080 | 1,085 | 1,078 | 1,082 | 15,100 | 1,082 |
| 2025-03-07 | 1,080 | 1,083 | 1,070 | 1,077 | 15,600 | 1,077 |
| 2025-03-06 | 1,080 | 1,084 | 1,074 | 1,080 | 37,800 | 1,080 |
| 2025-03-05 | 1,066 | 1,078 | 1,066 | 1,071 | 33,300 | 1,071 |
| 2025-03-04 | 1,077 | 1,077 | 1,063 | 1,065 | 14,000 | 1,065 |
| 2025-03-03 | 1,076 | 1,078 | 1,068 | 1,075 | 23,300 | 1,075 |
| 2025-02-28 | 1,080 | 1,080 | 1,060 | 1,067 | 32,300 | 1,067 |
| 2025-02-27 | 1,069 | 1,081 | 1,069 | 1,078 | 12,000 | 1,078 |
| 2025-02-26 | 1,071 | 1,075 | 1,065 | 1,071 | 12,600 | 1,071 |
| 2025-02-25 | 1,060 | 1,074 | 1,060 | 1,071 | 18,800 | 1,071 |
| 2025-02-21 | 1,070 | 1,075 | 1,060 | 1,066 | 31,500 | 1,066 |
| 2025-02-20 | 1,070 | 1,072 | 1,064 | 1,070 | 23,200 | 1,070 |
| 2025-02-19 | 1,074 | 1,078 | 1,069 | 1,072 | 23,900 | 1,072 |
| 2025-02-18 | 1,076 | 1,079 | 1,068 | 1,069 | 27,900 | 1,069 |
| 2025-02-17 | 1,071 | 1,093 | 1,070 | 1,079 | 41,400 | 1,079 |
| 2025-02-14 | 1,108 | 1,111 | 1,095 | 1,099 | 36,900 | 1,099 |
| 2025-02-13 | 1,102 | 1,102 | 1,095 | 1,102 | 21,000 | 1,102 |
| 2025-02-12 | 1,100 | 1,101 | 1,091 | 1,095 | 15,500 | 1,095 |
| 2025-02-10 | 1,095 | 1,099 | 1,090 | 1,091 | 36,100 | 1,091 |
| 2025-02-07 | 1,084 | 1,089 | 1,080 | 1,080 | 12,300 | 1,080 |
| 2025-02-06 | 1,069 | 1,086 | 1,069 | 1,085 | 20,200 | 1,085 |
| 2025-02-05 | 1,074 | 1,078 | 1,068 | 1,069 | 17,900 | 1,069 |
| 2025-02-04 | 1,068 | 1,075 | 1,064 | 1,064 | 29,000 | 1,064 |
| 2025-02-03 | 1,080 | 1,080 | 1,062 | 1,062 | 40,400 | 1,062 |
| 2025-01-31 | 1,095 | 1,095 | 1,080 | 1,086 | 21,400 | 1,086 |
| 2025-01-30 | 1,093 | 1,100 | 1,082 | 1,087 | 55,400 | 1,087 |
| 2025-01-29 | 1,085 | 1,085 | 1,074 | 1,082 | 18,600 | 1,082 |
| 2025-01-28 | 1,072 | 1,082 | 1,072 | 1,081 | 18,100 | 1,081 |
| 2025-01-27 | 1,070 | 1,080 | 1,070 | 1,071 | 20,500 | 1,071 |
| 2025-01-24 | 1,066 | 1,077 | 1,066 | 1,067 | 24,100 | 1,067 |
| 2025-01-23 | 1,066 | 1,066 | 1,057 | 1,066 | 21,700 | 1,066 |
| 2025-01-22 | 1,069 | 1,070 | 1,062 | 1,068 | 18,400 | 1,068 |
| 2025-01-21 | 1,069 | 1,073 | 1,054 | 1,060 | 30,000 | 1,060 |
| 2025-01-20 | 1,050 | 1,068 | 1,050 | 1,068 | 25,000 | 1,068 |
| 2025-01-17 | 1,040 | 1,054 | 1,040 | 1,050 | 32,800 | 1,050 |
| 2025-01-16 | 1,053 | 1,056 | 1,041 | 1,045 | 43,400 | 1,045 |
| 2025-01-15 | 1,070 | 1,070 | 1,051 | 1,052 | 34,100 | 1,052 |
| 2025-01-14 | 1,067 | 1,067 | 1,047 | 1,061 | 47,900 | 1,061 |
| 2025-01-10 | 1,070 | 1,076 | 1,061 | 1,072 | 29,900 | 1,072 |
| 2025-01-09 | 1,088 | 1,089 | 1,065 | 1,065 | 86,500 | 1,065 |
| 2025-01-08 | 1,102 | 1,110 | 1,100 | 1,100 | 40,300 | 1,100 |
| 2025-01-07 | 1,110 | 1,110 | 1,091 | 1,101 | 139,500 | 1,101 |
| 2025-01-06 | 1,118 | 1,122 | 1,105 | 1,108 | 199,300 | 1,108 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株