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 | 1,120 | 1,138 | 1,105 | 1,130 | +27 | +2.5 | 293,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,095 | 3,120 | 2,398 | 2,443 | -627 | -20.4 | 2,709,200 |
| 12/30 | 3,305 | 3,320 | 3,070 | 3,070 | -285 | -8.5 | 993,100 |
| 12/24 | 3,355 | 3,460 | 3,205 | 3,355 | -15 | -0.5 | 1,367,300 |
| 12/17 | 3,435 | 3,590 | 3,305 | 3,370 | -135 | -3.9 | 1,323,900 |
| 12/10 | 3,315 | 3,790 | 3,240 | 3,505 | +140 | +4.2 | 2,907,100 |
| 12/3 | 3,005 | 3,380 | 3,000 | 3,365 | +80 | +2.4 | 3,532,800 |
| 11/26 | 3,580 | 3,595 | 3,260 | 3,285 | -340 | -9.4 | 1,447,700 |
| 11/19 | 3,700 | 3,945 | 3,580 | 3,625 | -355 | -8.9 | 2,520,200 |
| 11/12 | 4,390 | 4,500 | 3,905 | 3,980 | -245 | -5.8 | 2,683,700 |
| 11/5 | 3,910 | 4,260 | 3,835 | 4,225 | +370 | +9.6 | 1,979,100 |
| 10/29 | 3,805 | 3,995 | 3,735 | 3,855 | -40 | -1.0 | 1,556,800 |
| 10/22 | 4,005 | 4,235 | 3,785 | 3,895 | -105 | -2.6 | 2,527,800 |
| 10/15 | 4,125 | 4,215 | 3,930 | 4,000 | -115 | -2.8 | 2,423,400 |
| 10/8 | 4,545 | 4,595 | 3,780 | 4,115 | -250 | -5.7 | 5,785,100 |
| 10/1 | 3,650 | 4,480 | 3,510 | 4,365 | +840 | +23.8 | 7,814,000 |
| 9/24 | 3,015 | 3,580 | 2,980 | 3,525 | +440 | +14.3 | 2,607,600 |
| 9/17 | 3,295 | 3,295 | 2,931 | 3,085 | -230 | -6.9 | 2,115,200 |
| 9/10 | 3,050 | 3,410 | 3,020 | 3,315 | +398 | +13.6 | 3,475,500 |
| 9/3 | 2,796 | 2,997 | 2,790 | 2,917 | +203 | +7.5 | 2,379,400 |
| 8/27 | 2,243 | 2,785 | 2,234 | 2,714 | +502 | +22.7 | 2,389,900 |
| 8/20 | 2,568 | 2,568 | 2,145 | 2,212 | -256 | -10.4 | 2,143,900 |
| 8/13 | 2,392 | 2,617 | 2,380 | 2,468 | +92 | +3.9 | 1,325,000 |
| 8/6 | 2,390 | 2,473 | 2,331 | 2,376 | -14 | -0.6 | 728,100 |
| 7/30 | 2,589 | 2,618 | 2,373 | 2,390 | -152 | -6.0 | 815,600 |
| 7/21 | 2,573 | 2,599 | 2,477 | 2,542 | -81 | -3.1 | 682,400 |
| 7/16 | 2,800 | 2,829 | 2,563 | 2,623 | -166 | -6.0 | 1,244,400 |
| 7/9 | 2,836 | 2,907 | 2,642 | 2,789 | -48 | -1.7 | 1,461,600 |
| 7/2 | 2,900 | 2,923 | 2,672 | 2,837 | -72 | -2.5 | 1,799,000 |
| 6/25 | 2,816 | 3,010 | 2,807 | 2,909 | +43 | +1.5 | 1,882,400 |
| 6/18 | 3,025 | 3,160 | 2,846 | 2,866 | -154 | -5.1 | 2,476,600 |
▶︎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
