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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 2,285 | 2,503 | 2,271 | 2,446 | +119 | +5.1 | 2,045,000 |
| 7/22 | 2,224 | 2,434 | 2,204 | 2,327 | +129 | +5.9 | 2,374,500 |
| 7/15 | 2,350 | 2,371 | 2,167 | 2,198 | -131 | -5.6 | 1,967,000 |
| 7/8 | 2,375 | 2,457 | 2,177 | 2,329 | -36 | -1.5 | 4,147,200 |
| 7/1 | 2,785 | 2,785 | 2,323 | 2,365 | -373 | -13.6 | 3,420,200 |
| 6/24 | 2,839 | 2,925 | 2,618 | 2,738 | -42 | -1.5 | 4,026,800 |
| 6/17 | 2,763 | 2,799 | 2,535 | 2,780 | -66 | -2.3 | 4,503,200 |
| 6/10 | 2,821 | 2,982 | 2,725 | 2,846 | +65 | +2.3 | 3,894,500 |
| 6/3 | 3,005 | 3,020 | 2,732 | 2,781 | -172 | -5.8 | 3,994,500 |
| 5/27 | 2,887 | 2,987 | 2,676 | 2,953 | +145 | +5.2 | 4,134,900 |
| 5/20 | 2,945 | 2,960 | 2,631 | 2,808 | -167 | -5.6 | 3,759,100 |
| 5/13 | 3,085 | 3,130 | 2,741 | 2,975 | -170 | -5.4 | 3,321,200 |
| 5/6 | 3,200 | 3,340 | 3,090 | 3,145 | -55 | -1.7 | 1,454,700 |
| 4/28 | 3,100 | 3,290 | 3,100 | 3,200 | -5 | -0.2 | 1,613,000 |
| 4/22 | 3,295 | 3,445 | 3,170 | 3,205 | -35 | -1.1 | 2,688,000 |
| 4/15 | 3,090 | 3,340 | 2,986 | 3,240 | +115 | +3.7 | 2,758,500 |
| 4/8 | 3,005 | 3,405 | 2,971 | 3,125 | +115 | +3.8 | 3,578,900 |
| 4/1 | 3,020 | 3,190 | 2,976 | 3,010 | -65 | -2.1 | 2,401,400 |
| 3/25 | 3,295 | 3,295 | 3,035 | 3,075 | -250 | -7.5 | 1,904,200 |
| 3/18 | 3,030 | 3,460 | 3,025 | 3,325 | +374 | +12.7 | 5,594,000 |
| 3/11 | 2,680 | 3,060 | 2,579 | 2,951 | +84 | +2.9 | 3,649,800 |
| 3/4 | 2,945 | 3,200 | 2,806 | 2,867 | -93 | -3.1 | 4,282,700 |
| 2/25 | 3,280 | 3,325 | 2,654 | 2,960 | -530 | -15.2 | 4,857,900 |
| 2/18 | 3,095 | 3,625 | 2,931 | 3,490 | +295 | +9.2 | 5,713,000 |
| 2/10 | 3,020 | 3,195 | 2,990 | 3,195 | +105 | +3.4 | 2,832,400 |
| 2/4 | 2,630 | 3,110 | 2,603 | 3,090 | +499 | +19.3 | 4,299,100 |
| 1/28 | 2,788 | 2,846 | 2,465 | 2,591 | -200 | -7.2 | 3,948,000 |
| 1/21 | 2,449 | 2,808 | 2,381 | 2,791 | +411 | +17.3 | 4,155,500 |
| 1/14 | 2,403 | 2,550 | 2,320 | 2,380 | -63 | -2.6 | 1,591,000 |
| 1/7 | 3,095 | 3,120 | 2,398 | 2,443 | -627 | -20.4 | 2,709,200 |
▶︎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
