6291 日本エアーテック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,2361,2361,2271,23328,6001,233
2024-12-051,2361,2411,2301,23434,3001,234
2024-12-041,2361,2411,2261,23637,7001,236
2024-12-031,2431,2581,2301,24359,2001,243
2024-12-021,2351,2351,2221,22933,1001,229
2024-11-291,2521,2551,2291,23032,1001,230
2024-11-281,2481,2521,2421,24631,7001,246
2024-11-271,2601,2601,2311,24827,9001,248
2024-11-261,2681,2681,2451,25329,2001,253
2024-11-251,2641,2681,2561,25752,7001,257
2024-11-221,2601,2651,2511,25319,4001,253
2024-11-211,2571,2611,2421,25633,3001,256
2024-11-201,2501,2611,2431,24934,1001,249
2024-11-191,2421,2461,2321,24329,0001,243
2024-11-181,2311,2431,2281,23121,9001,231
2024-11-151,2371,2441,2321,24434,9001,244
2024-11-141,2411,2431,2211,23853,3001,238
2024-11-131,2311,2451,2301,24554,1001,245
2024-11-121,2181,2351,2181,22733,4001,227
2024-11-111,2091,2201,2091,21918,6001,219
2024-11-081,2121,2181,2041,20722,6001,207
2024-11-071,1951,2111,1951,20629,8001,206
2024-11-061,1951,2081,1951,20322,3001,203
2024-11-051,1981,1981,1891,1967,3001,196
2024-11-011,1931,1971,1861,18916,1001,189
2024-10-311,1951,1981,1811,19623,9001,196
2024-10-301,1971,1971,1831,18347,4001,183
2024-10-291,1821,1971,1821,19615,1001,196
2024-10-281,1561,1881,1561,18820,3001,188
2024-10-251,1801,1811,1521,16036,6001,160
2024-10-241,1871,1871,1761,18027,1001,180
2024-10-231,1901,1981,1881,19033,3001,190
2024-10-221,2191,2191,1971,19922,6001,199
2024-10-211,2151,2171,2101,21713,4001,217
2024-10-181,2121,2151,2031,2089,9001,208
2024-10-171,2141,2141,2021,20615,7001,206
2024-10-161,2101,2221,2051,21419,7001,214
2024-10-151,2151,2161,2061,21117,6001,211
2024-10-111,2061,2131,2061,21011,8001,210
2024-10-101,2051,2131,2051,2137,6001,213
2024-10-091,2091,2171,2061,20710,1001,207
2024-10-081,2061,2161,2041,20525,3001,205
2024-10-071,2131,2221,2081,21829,1001,218
2024-10-041,2061,2111,2011,21023,5001,210
2024-10-031,2151,2201,2071,20830,3001,208
2024-10-021,2011,2111,1981,20922,2001,209
2024-10-011,1991,2171,1921,20133,5001,201
2024-09-301,1701,1841,1641,16935,1001,169
2024-09-271,1861,2051,1721,18946,1001,189
2024-09-261,1781,1841,1681,18424,2001,184
2024-09-251,1581,1721,1481,17220,5001,172
2024-09-241,1561,1561,1431,15432,2001,154
2024-09-201,1601,1601,1431,15122,9001,151
2024-09-191,1601,1601,1411,14523,1001,145
2024-09-181,1521,1521,1361,14614,3001,146
2024-09-171,1501,1501,1221,13617,6001,136
2024-09-131,1381,1451,1301,13713,5001,137
2024-09-121,1401,1441,1221,13217,6001,132
2024-09-111,1421,1421,1031,11026,8001,110
2024-09-101,1321,1481,1321,14111,9001,141
2024-09-091,1191,1401,1121,13339,0001,133
2024-09-061,1561,1611,1401,14914,4001,149
2024-09-051,1451,1721,1401,16222,5001,162
2024-09-041,1621,1761,1491,15523,6001,155
2024-09-031,1791,1851,1781,18522,6001,185
2024-09-021,1871,1891,1671,1747,7001,174
2024-08-301,1701,1811,1651,1817,5001,181
2024-08-291,1701,1721,1621,16610,1001,166
2024-08-281,1801,1801,1651,1709,8001,170
2024-08-271,1751,1821,1681,18014,3001,180
2024-08-261,1841,1851,1701,17416,6001,174
2024-08-231,1691,1771,1631,17718,7001,177
2024-08-221,1611,1701,1551,16914,7001,169
2024-08-211,1551,1611,1511,16016,2001,160
2024-08-201,1581,1701,1551,16114,1001,161
2024-08-191,1681,1771,1511,15126,9001,151
2024-08-161,1851,1851,1631,17333,5001,173
2024-08-151,1441,1881,1301,16573,5001,165
2024-08-141,1211,1411,1161,14125,1001,141
2024-08-131,1001,1281,0951,11326,4001,113
2024-08-091,0881,1061,0711,08836,5001,088
2024-08-081,0551,0671,0401,04034,4001,040
2024-08-071,0481,0901,0481,06741,1001,067
2024-08-061,0381,0791,0321,04867,3001,048
2024-08-051,0971,100960970115,400970
2024-08-021,1721,1731,1241,12768,5001,127
2024-08-011,2111,2251,1951,19732,0001,197
2024-07-311,2121,2401,2121,23924,6001,239
2024-07-301,2191,2211,2121,21518,2001,215
2024-07-291,2101,2281,2041,22811,7001,228
2024-07-261,2131,2141,2011,20219,0001,202
2024-07-251,2061,2151,2001,20233,6001,202
2024-07-241,2431,2431,2141,21422,7001,214
2024-07-231,2381,2501,2331,24321,5001,243
2024-07-221,2531,2591,2301,23635,4001,236
2024-07-191,2541,2611,2511,25217,6001,252
2024-07-181,2561,2741,2541,25434,0001,254
2024-07-171,2721,2801,2661,27132,3001,271
2024-07-161,2571,2711,2561,27156,1001,271
2024-07-121,2451,2651,2451,25637,8001,256
2024-07-111,2481,2551,2451,25469,3001,254
2024-07-101,2471,2471,2321,24027,3001,240
2024-07-091,2451,2571,2391,24186,7001,241
2024-07-081,2401,2481,2341,24540,7001,245
2024-07-051,2401,2471,2291,22940,5001,229
2024-07-041,2321,2401,2301,24029,5001,240
2024-07-031,2251,2361,2251,23232,4001,232
2024-07-021,2181,2281,2181,22582,2001,225
2024-07-011,2191,2211,2091,21842,8001,218
2024-06-281,2211,2211,2001,20831,3001,208
2024-06-271,2151,2221,2141,22024,2001,220
2024-06-261,2151,2201,2091,22026,4001,220
2024-06-251,1991,2131,1981,20937,6001,209
2024-06-241,1971,2001,1901,19924,4001,199
2024-06-211,1881,1991,1881,19412,0001,194
2024-06-201,1791,1881,1761,18813,3001,188
2024-06-191,1971,2001,1701,17991,3001,179
2024-06-181,1901,1941,1831,19415,7001,194
2024-06-171,1911,1911,1731,18118,7001,181
2024-06-141,1681,2001,1681,19440,8001,194
2024-06-131,1861,1901,1701,17017,6001,170
2024-06-121,1831,1891,1831,1858,5001,185
2024-06-111,1841,1871,1811,18513,8001,185
2024-06-101,1841,1841,1781,18315,1001,183
2024-06-071,1751,1791,1701,17811,6001,178
2024-06-061,1811,1841,1721,17514,6001,175
2024-06-051,1891,1891,1801,18120,4001,181
2024-06-041,1901,1971,1901,19219,6001,192
2024-06-031,1981,1991,1881,18922,6001,189
2024-05-311,1661,1921,1661,19234,1001,192
2024-05-301,1511,1681,1501,16728,4001,167
2024-05-291,1761,1761,1571,15727,5001,157
2024-05-281,1681,1761,1671,17215,5001,172
2024-05-271,1651,1741,1651,17120,1001,171
2024-05-241,1611,1701,1601,16520,9001,165
2024-05-231,1641,1741,1611,17417,1001,174
2024-05-221,1761,1771,1631,16431,0001,164
2024-05-211,1811,1841,1751,17616,9001,176
2024-05-201,1811,1891,1761,17828,9001,178
2024-05-171,1781,1911,1731,18519,7001,185
2024-05-161,2031,2091,1731,18682,0001,186
2024-05-151,2101,2161,2021,21340,3001,213
2024-05-141,2041,2101,2021,20823,5001,208
2024-05-131,2121,2141,2011,20427,2001,204
2024-05-101,2041,2141,2011,21344,1001,213
2024-05-091,1951,2041,1951,19910,8001,199
2024-05-081,1971,2041,1951,19520,5001,195
2024-05-071,1851,1961,1851,19417,1001,194
2024-05-021,1861,1921,1851,18515,1001,185
2024-05-011,1941,1961,1861,18711,6001,187
2024-04-301,1761,1921,1761,19027,5001,190
2024-04-261,1821,1841,1711,17624,9001,176
2024-04-251,1751,1811,1721,17715,3001,177
2024-04-241,1671,1781,1671,17421,1001,174
2024-04-231,1671,1681,1571,16320,5001,163
2024-04-221,1721,1751,1651,16518,9001,165
2024-04-191,1771,1771,1521,16047,0001,160
2024-04-181,1651,1821,1651,17816,3001,178
2024-04-171,1811,1831,1611,16546,6001,165
2024-04-161,1981,1981,1831,18343,0001,183
2024-04-151,2001,2101,1971,20322,6001,203
2024-04-121,2191,2191,2091,21219,0001,212
2024-04-111,2061,2141,1991,21323,1001,213
2024-04-101,2101,2211,2081,21440,3001,214
2024-04-091,2011,2091,2011,20733,4001,207
2024-04-081,2001,2071,1981,20223,2001,202
2024-04-051,1981,2021,1891,19636,9001,196
2024-04-041,2021,2091,1951,20148,3001,201
2024-04-031,1861,2061,1861,20028,8001,200
2024-04-021,1991,2021,1871,19048,1001,190
2024-04-011,2001,2151,1991,19950,0001,199
2024-03-291,1791,1981,1791,19737,3001,197
2024-03-281,1891,1931,1771,17942,3001,179
2024-03-271,1881,1941,1841,19269,6001,192
2024-03-261,1751,1861,1721,18127,8001,181
2024-03-251,1851,1881,1751,17538,7001,175
2024-03-221,1761,1831,1691,18231,1001,182
2024-03-211,1871,1871,1711,17341,8001,173
2024-03-191,1661,1751,1631,17435,5001,174
2024-03-181,1601,1661,1571,16628,6001,166
2024-03-151,1521,1601,1521,15616,8001,156
2024-03-141,1481,1571,1421,15222,3001,152
2024-03-131,1531,1581,1401,14831,6001,148
2024-03-121,1501,1541,1341,15354,5001,153
2024-03-111,1761,1781,1451,149129,3001,149
2024-03-081,1731,1951,1731,19364,6001,193
2024-03-071,1851,1891,1671,16759,5001,167
2024-03-061,1591,1831,1551,18257,3001,182
2024-03-051,1501,1941,1501,162195,7001,162
2024-03-041,1691,1691,1511,15154,1001,151
2024-03-011,1681,1731,1621,16247,0001,162
2024-02-291,1651,1681,1561,16735,4001,167
2024-02-281,1601,1711,1571,16242,9001,162
2024-02-271,1681,1741,1611,16142,3001,161
2024-02-261,1481,1791,1461,169105,8001,169
2024-02-221,1511,1591,1431,14454,3001,144
2024-02-211,1501,1511,1391,14657,2001,146
2024-02-201,1641,1661,1551,15529,4001,155
2024-02-191,1451,1611,1451,15768,2001,157
2024-02-161,1481,1541,1411,148102,5001,148
2024-02-151,1981,1981,1321,132297,8001,132
2024-02-141,2281,2281,2091,21290,7001,212
2024-02-131,2201,2321,2201,23174,3001,231
2024-02-091,2201,2271,2131,21564,8001,215
2024-02-081,2241,2281,2071,22076,1001,220
2024-02-071,2321,2331,2191,22365,0001,223
2024-02-061,2311,2391,2291,23355,8001,233
2024-02-051,2311,2331,2251,23346,3001,233
2024-02-021,2291,2301,2171,22447,5001,224
2024-02-011,2351,2351,2221,22644,7001,226
2024-01-311,2351,2371,2251,23240,1001,232
2024-01-301,2511,2511,2321,23574,8001,235
2024-01-291,2571,2661,2481,25171,4001,251
2024-01-261,2611,2661,2561,25761,0001,257
2024-01-251,2461,2621,2461,25779,4001,257
2024-01-241,2501,2541,2441,24560,7001,245
2024-01-231,2441,2501,2401,25087,8001,250
2024-01-221,2261,2371,2261,23663,0001,236
2024-01-191,2231,2321,2191,22278,2001,222
2024-01-181,2101,2181,2071,21753,7001,217
2024-01-171,2271,2341,2111,21173,8001,211
2024-01-161,2431,2431,2201,22078,4001,220
2024-01-151,2171,2501,2171,243108,8001,243
2024-01-121,2361,2361,2141,217117,2001,217
2024-01-111,2441,2501,2331,236140,3001,236
2024-01-101,2501,2541,2411,24190,5001,241
2024-01-091,2201,2461,2201,242219,3001,242
2024-01-051,2161,2281,2141,22087,1001,220
2024-01-041,2131,2151,1891,213130,1001,213

分割・併合履歴 : [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株