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
1,285
円
(21:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,040 (23/06/23) | 1,222 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,906 (24/01/16) | 1,222 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,269 | 1,290 | 1,250 | 1,279 | +15 | +1.2 | 633,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 1,538 | 1,538 | 1,476 | 1,480 | -43 | -2.8 | 517,400 |
| 2/29 | 1,549 | 1,556 | 1,515 | 1,523 | -33 | -2.1 | 291,200 |
| 2/28 | 1,530 | 1,572 | 1,512 | 1,556 | +26 | +1.7 | 336,200 |
| 2/27 | 1,538 | 1,540 | 1,518 | 1,530 | -21 | -1.4 | 325,000 |
| 2/26 | 1,570 | 1,584 | 1,546 | 1,551 | -35 | -2.2 | 372,000 |
| 2/22 | 1,613 | 1,616 | 1,585 | 1,586 | -7 | -0.4 | 216,600 |
| 2/21 | 1,600 | 1,611 | 1,587 | 1,593 | -15 | -0.9 | 223,600 |
| 2/20 | 1,644 | 1,644 | 1,597 | 1,608 | -37 | -2.3 | 331,400 |
| 2/19 | 1,673 | 1,677 | 1,626 | 1,645 | -28 | -1.7 | 270,400 |
| 2/16 | 1,624 | 1,685 | 1,574 | 1,673 | +56 | +3.5 | 540,800 |
| 2/15 | 1,600 | 1,740 | 1,588 | 1,617 | -62 | -3.7 | 1,045,300 |
| 2/14 | 1,753 | 1,755 | 1,673 | 1,679 | -108 | -6.0 | 687,300 |
| 2/13 | 1,844 | 1,844 | 1,782 | 1,787 | -48 | -2.6 | 425,300 |
| 2/9 | 1,812 | 1,852 | 1,809 | 1,835 | +10 | +0.6 | 196,300 |
| 2/8 | 1,828 | 1,836 | 1,798 | 1,825 | +6 | +0.3 | 173,300 |
| 2/7 | 1,847 | 1,849 | 1,802 | 1,819 | -12 | -0.7 | 173,500 |
| 2/6 | 1,850 | 1,852 | 1,825 | 1,831 | -31 | -1.7 | 203,300 |
| 2/5 | 1,825 | 1,872 | 1,810 | 1,862 | +37 | +2.0 | 335,400 |
| 2/2 | 1,799 | 1,828 | 1,782 | 1,825 | +27 | +1.5 | 212,900 |
| 2/1 | 1,807 | 1,818 | 1,778 | 1,798 | -26 | -1.4 | 277,300 |
| 1/31 | 1,828 | 1,833 | 1,798 | 1,824 | -4 | -0.2 | 159,700 |
| 1/30 | 1,840 | 1,873 | 1,825 | 1,828 | +8 | +0.4 | 271,800 |
| 1/29 | 1,816 | 1,837 | 1,793 | 1,820 | +15 | +0.8 | 167,200 |
| 1/26 | 1,822 | 1,855 | 1,804 | 1,805 | -28 | -1.5 | 223,600 |
| 1/25 | 1,808 | 1,869 | 1,802 | 1,833 | +25 | +1.4 | 253,100 |
| 1/24 | 1,820 | 1,827 | 1,794 | 1,808 | -5 | -0.3 | 157,900 |
| 1/23 | 1,848 | 1,848 | 1,813 | 1,813 | -30 | -1.6 | 201,600 |
| 1/22 | 1,787 | 1,848 | 1,764 | 1,843 | +62 | +3.5 | 282,000 |
| 1/19 | 1,837 | 1,840 | 1,780 | 1,781 | -47 | -2.6 | 255,300 |
| 1/18 | 1,810 | 1,834 | 1,791 | 1,828 | +16 | +0.9 | 223,400 |
▶︎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