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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,000 | 1,138 | 963 | 1,130 | +126 | +12.6 | 1,611,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,012 | 1,035 | 920 | 1,004 | -20 | -2.0 | 1,389,200 |
| 11/8 | 1,037 | 1,062 | 1,012 | 1,024 | -4 | -0.4 | 467,300 |
| 11/1 | 990 | 1,047 | 985 | 1,028 | +36 | +3.6 | 493,500 |
| 10/25 | 1,075 | 1,085 | 985 | 992 | -82 | -7.6 | 785,800 |
| 10/18 | 1,124 | 1,129 | 1,072 | 1,074 | -35 | -3.2 | 517,500 |
| 10/11 | 1,205 | 1,205 | 1,108 | 1,109 | -76 | -6.4 | 647,200 |
| 10/4 | 1,248 | 1,262 | 1,166 | 1,185 | -93 | -7.3 | 739,000 |
| 9/27 | 1,245 | 1,280 | 1,194 | 1,278 | +39 | +3.2 | 1,002,600 |
| 9/20 | 1,192 | 1,246 | 1,135 | 1,239 | +59 | +5.0 | 570,500 |
| 9/13 | 1,194 | 1,209 | 1,134 | 1,180 | -43 | -3.5 | 704,500 |
| 9/6 | 1,285 | 1,298 | 1,213 | 1,223 | -57 | -4.5 | 582,600 |
| 8/30 | 1,234 | 1,339 | 1,215 | 1,280 | +55 | +4.5 | 991,800 |
| 8/23 | 1,257 | 1,323 | 1,212 | 1,225 | -33 | -2.6 | 1,093,800 |
| 8/16 | 1,165 | 1,267 | 1,143 | 1,258 | +79 | +6.7 | 948,400 |
| 8/9 | 1,170 | 1,206 | 961 | 1,179 | -76 | -6.1 | 1,479,800 |
| 8/2 | 1,390 | 1,395 | 1,255 | 1,255 | -106 | -7.8 | 799,000 |
| 7/26 | 1,377 | 1,394 | 1,339 | 1,361 | -9 | -0.7 | 544,100 |
| 7/19 | 1,371 | 1,450 | 1,342 | 1,370 | +2 | +0.2 | 634,100 |
| 7/12 | 1,350 | 1,379 | 1,280 | 1,368 | +34 | +2.6 | 725,900 |
| 7/5 | 1,383 | 1,391 | 1,331 | 1,334 | -50 | -3.6 | 595,500 |
| 6/28 | 1,392 | 1,421 | 1,375 | 1,384 | -4 | -0.3 | 570,500 |
| 6/21 | 1,388 | 1,418 | 1,328 | 1,388 | 0 | 0.0 | 751,800 |
| 6/14 | 1,274 | 1,412 | 1,270 | 1,388 | +116 | +9.1 | 890,700 |
| 6/7 | 1,285 | 1,332 | 1,259 | 1,272 | -7 | -0.6 | 654,400 |
| 5/31 | 1,241 | 1,311 | 1,222 | 1,279 | +20 | +1.6 | 1,338,300 |
| 5/24 | 1,355 | 1,383 | 1,244 | 1,259 | -116 | -8.4 | 1,353,700 |
| 5/17 | 1,374 | 1,495 | 1,331 | 1,375 | -8 | -0.6 | 1,192,400 |
| 5/10 | 1,438 | 1,486 | 1,383 | 1,383 | -45 | -3.2 | 641,600 |
| 5/2 | 1,436 | 1,458 | 1,412 | 1,428 | -1 | -0.1 | 399,300 |
| 4/26 | 1,434 | 1,490 | 1,402 | 1,429 | +24 | +1.7 | 671,400 |
▶︎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
