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) | 1,321 (24/03/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,906 (24/01/16) | 1,321 (24/03/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,436 | 1,458 | 1,412 | 1,428 | -1 | -0.1 | 535,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,434 | 1,490 | 1,402 | 1,429 | +24 | +1.7 | 671,400 |
| 4/19 | 1,448 | 1,504 | 1,405 | 1,405 | -48 | -3.3 | 1,049,400 |
| 4/12 | 1,525 | 1,535 | 1,432 | 1,453 | -54 | -3.6 | 842,600 |
| 4/5 | 1,633 | 1,633 | 1,457 | 1,507 | -111 | -6.9 | 1,497,900 |
| 3/29 | 1,683 | 1,728 | 1,598 | 1,618 | -15 | -0.9 | 2,276,800 |
| 3/22 | 1,499 | 1,633 | 1,490 | 1,633 | +180 | +12.4 | 1,861,900 |
| 3/15 | 1,489 | 1,516 | 1,412 | 1,453 | -36 | -2.4 | 1,379,900 |
| 3/8 | 1,463 | 1,510 | 1,321 | 1,489 | +9 | +0.6 | 2,680,900 |
| 3/1 | 1,570 | 1,584 | 1,476 | 1,480 | -106 | -6.7 | 1,841,800 |
| 2/22 | 1,673 | 1,677 | 1,585 | 1,586 | -87 | -5.2 | 1,042,000 |
| 2/16 | 1,844 | 1,844 | 1,574 | 1,673 | -162 | -8.8 | 2,698,700 |
| 2/9 | 1,825 | 1,872 | 1,798 | 1,835 | +10 | +0.6 | 1,081,800 |
| 2/2 | 1,816 | 1,873 | 1,778 | 1,825 | +20 | +1.1 | 1,088,900 |
| 1/26 | 1,787 | 1,869 | 1,764 | 1,805 | +24 | +1.4 | 1,118,200 |
| 1/19 | 1,891 | 1,906 | 1,780 | 1,781 | -102 | -5.4 | 1,524,800 |
| 1/12 | 1,723 | 1,891 | 1,723 | 1,883 | +158 | +9.2 | 1,864,000 |
| 1/5 | 1,795 | 1,853 | 1,720 | 1,725 | -127 | -6.9 | 1,245,700 |
| 12/29 | 1,783 | 1,879 | 1,727 | 1,852 | +63 | +3.5 | 2,018,900 |
| 12/22 | 1,770 | 1,845 | 1,751 | 1,789 | +15 | +0.9 | 2,292,400 |
| 12/15 | 1,603 | 1,794 | 1,560 | 1,774 | +138 | +8.4 | 3,066,400 |
| 12/8 | 1,525 | 1,647 | 1,505 | 1,636 | +123 | +8.1 | 3,058,600 |
| 12/1 | 1,666 | 1,693 | 1,513 | 1,513 | -167 | -9.9 | 2,219,400 |
| 11/24 | 1,779 | 1,853 | 1,680 | 1,680 | -103 | -5.8 | 2,305,000 |
| 11/17 | 1,891 | 1,905 | 1,709 | 1,783 | -108 | -5.7 | 3,077,900 |
| 11/10 | 1,929 | 1,929 | 1,838 | 1,891 | +29 | +1.6 | 1,209,700 |
| 11/2 | 1,774 | 1,867 | 1,731 | 1,862 | +88 | +5.0 | 1,037,000 |
| 10/27 | 1,687 | 1,845 | 1,656 | 1,774 | +57 | +3.3 | 2,349,300 |
| 10/20 | 1,770 | 1,800 | 1,686 | 1,717 | -87 | -4.8 | 1,555,200 |
| 10/13 | 1,889 | 1,934 | 1,802 | 1,804 | -97 | -5.1 | 993,000 |
| 10/6 | 2,105 | 2,137 | 1,875 | 1,901 | -224 | -10.5 | 1,743,900 |
▶︎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