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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,787 | 3,125 | 2,663 | 3,020 | +233 | +8.4 | 2,460,700 |
| 6/4 | 2,980 | 3,160 | 2,710 | 2,787 | -93 | -3.2 | 3,319,300 |
| 5/28 | 2,576 | 2,922 | 2,497 | 2,880 | +326 | +12.8 | 2,322,500 |
| 5/21 | 2,163 | 2,627 | 2,116 | 2,554 | +541 | +26.9 | 2,401,600 |
| 5/14 | 2,250 | 2,270 | 1,934 | 2,013 | -234 | -10.4 | 787,900 |
| 5/7 | 2,228 | 2,270 | 2,155 | 2,247 | +23 | +1.0 | 353,700 |
| 4/30 | 2,120 | 2,263 | 2,113 | 2,224 | +149 | +7.2 | 950,700 |
| 4/23 | 2,294 | 2,316 | 2,001 | 2,075 | -225 | -9.8 | 984,100 |
| 4/16 | 2,205 | 2,317 | 2,160 | 2,300 | +111 | +5.1 | 841,000 |
| 4/9 | 2,251 | 2,323 | 2,112 | 2,189 | -43 | -1.9 | 1,066,400 |
| 4/2 | 2,333 | 2,372 | 2,195 | 2,232 | -117 | -5.0 | 1,370,700 |
| 3/26 | 2,280 | 2,367 | 2,078 | 2,349 | +64 | +2.8 | 1,934,600 |
| 3/19 | 2,000 | 2,379 | 1,987 | 2,285 | +279 | +13.9 | 2,787,200 |
| 3/12 | 2,000 | 2,050 | 1,863 | 2,006 | +9 | +0.5 | 1,312,100 |
| 3/5 | 2,262 | 2,268 | 1,955 | 1,997 | -271 | -12.0 | 2,507,200 |
| 2/26 | 1,956 | 2,296 | 1,956 | 2,268 | +379 | +20.1 | 2,281,900 |
| 2/19 | 1,789 | 2,068 | 1,780 | 1,889 | +172 | +10.0 | 3,624,500 |
| 2/12 | 1,660 | 1,744 | 1,600 | 1,717 | +77 | +4.7 | 1,282,700 |
| 2/5 | 1,377 | 1,665 | 1,360 | 1,640 | +248 | +17.8 | 1,423,900 |
| 1/29 | 1,420 | 1,494 | 1,369 | 1,392 | -32 | -2.3 | 947,200 |
| 1/22 | 1,255 | 1,425 | 1,230 | 1,424 | +158 | +12.5 | 992,600 |
| 1/15 | 1,263 | 1,285 | 1,246 | 1,266 | -8 | -0.6 | 407,100 |
| 1/8 | 1,240 | 1,304 | 1,187 | 1,274 | +26 | +2.1 | 799,800 |
| 12/30 | 1,202 | 1,256 | 1,190 | 1,248 | +27 | +2.2 | 438,600 |
| 12/25 | 1,255 | 1,276 | 1,177 | 1,221 | -30 | -2.4 | 800,000 |
| 12/18 | 1,329 | 1,354 | 1,240 | 1,251 | -82 | -6.2 | 845,100 |
| 12/11 | 1,366 | 1,406 | 1,300 | 1,333 | -21 | -1.6 | 960,600 |
| 12/4 | 1,231 | 1,439 | 1,213 | 1,354 | +124 | +10.1 | 1,891,100 |
| 11/27 | 1,280 | 1,343 | 1,214 | 1,230 | -66 | -5.1 | 1,198,000 |
| 11/20 | 1,207 | 1,350 | 1,203 | 1,296 | +75 | +6.1 | 1,540,400 |
▶︎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
