6191東証P貸借
業種 サービス業
エアトリ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,906 (24/01/16) | 920 (24/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,906 (24/01/16) | 920 (24/11/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,120 | 1,138 | 1,105 | 1,130 | +27 | +2.5 | 293,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,173 | 1,173 | 1,139 | 1,144 | -36 | -3.1 | 165,800 |
| 10/7 | 1,205 | 1,205 | 1,180 | 1,180 | -5 | -0.4 | 97,400 |
| 10/4 | 1,185 | 1,200 | 1,177 | 1,185 | -7 | -0.6 | 91,700 |
| 10/3 | 1,193 | 1,210 | 1,175 | 1,192 | +23 | +2.0 | 152,400 |
| 10/2 | 1,191 | 1,205 | 1,166 | 1,169 | -44 | -3.6 | 194,600 |
| 10/1 | 1,205 | 1,218 | 1,188 | 1,213 | -4 | -0.3 | 166,100 |
| 9/30 | 1,248 | 1,262 | 1,214 | 1,217 | -61 | -4.8 | 134,200 |
| 9/27 | 1,254 | 1,280 | 1,245 | 1,278 | +58 | +4.8 | 295,900 |
| 9/26 | 1,208 | 1,221 | 1,200 | 1,220 | +20 | +1.7 | 417,800 |
| 9/25 | 1,209 | 1,215 | 1,194 | 1,200 | -17 | -1.4 | 158,500 |
| 9/24 | 1,245 | 1,250 | 1,213 | 1,217 | -22 | -1.8 | 130,400 |
| 9/20 | 1,214 | 1,246 | 1,202 | 1,239 | +59 | +5.0 | 211,700 |
| 9/19 | 1,165 | 1,188 | 1,161 | 1,180 | +35 | +3.1 | 149,200 |
| 9/18 | 1,181 | 1,191 | 1,135 | 1,145 | -32 | -2.7 | 132,400 |
| 9/17 | 1,192 | 1,199 | 1,164 | 1,177 | -3 | -0.3 | 77,200 |
| 9/13 | 1,197 | 1,209 | 1,180 | 1,180 | -15 | -1.3 | 125,500 |
| 9/12 | 1,165 | 1,197 | 1,165 | 1,195 | +55 | +4.8 | 121,000 |
| 9/11 | 1,190 | 1,190 | 1,134 | 1,140 | -50 | -4.2 | 124,300 |
| 9/10 | 1,197 | 1,208 | 1,179 | 1,190 | +5 | +0.4 | 121,700 |
| 9/9 | 1,194 | 1,194 | 1,162 | 1,185 | -38 | -3.1 | 212,000 |
| 9/6 | 1,246 | 1,257 | 1,213 | 1,223 | -25 | -2.0 | 128,100 |
| 9/5 | 1,235 | 1,276 | 1,230 | 1,248 | +13 | +1.1 | 127,000 |
| 9/4 | 1,241 | 1,275 | 1,234 | 1,235 | -56 | -4.3 | 157,700 |
| 9/3 | 1,256 | 1,298 | 1,251 | 1,291 | +28 | +2.2 | 84,400 |
| 9/2 | 1,285 | 1,285 | 1,252 | 1,263 | -17 | -1.3 | 85,400 |
| 8/30 | 1,299 | 1,318 | 1,275 | 1,280 | -37 | -2.8 | 167,900 |
| 8/29 | 1,295 | 1,323 | 1,293 | 1,317 | +7 | +0.5 | 126,000 |
| 8/28 | 1,320 | 1,339 | 1,294 | 1,310 | -10 | -0.8 | 157,100 |
| 8/27 | 1,324 | 1,324 | 1,293 | 1,320 | -4 | -0.3 | 166,000 |
| 8/26 | 1,234 | 1,326 | 1,215 | 1,324 | +99 | +8.1 | 374,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
