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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,359 | 1,510 | 1,189 | 1,221 | -125 | -9.3 | 2,358,200 |
| 11/6 | 1,340 | 1,430 | 1,327 | 1,346 | -2 | -0.2 | 728,200 |
| 10/30 | 1,442 | 1,468 | 1,330 | 1,348 | -97 | -6.7 | 915,500 |
| 10/23 | 1,426 | 1,536 | 1,403 | 1,445 | +24 | +1.7 | 947,700 |
| 10/16 | 1,591 | 1,599 | 1,389 | 1,421 | -204 | -12.6 | 1,582,100 |
| 10/9 | 1,470 | 1,676 | 1,450 | 1,625 | +190 | +13.2 | 3,022,800 |
| 10/2 | 1,366 | 1,489 | 1,319 | 1,435 | +67 | +4.9 | 2,222,500 |
| 9/25 | 1,515 | 1,535 | 1,361 | 1,368 | -151 | -9.9 | 1,484,000 |
| 9/18 | 1,451 | 1,565 | 1,340 | 1,519 | +75 | +5.2 | 2,875,300 |
| 9/11 | 1,326 | 1,496 | 1,313 | 1,444 | +127 | +9.6 | 2,709,200 |
| 9/4 | 1,251 | 1,389 | 1,251 | 1,317 | +76 | +6.1 | 1,459,300 |
| 8/28 | 1,350 | 1,508 | 1,216 | 1,241 | -73 | -5.6 | 3,089,600 |
| 8/21 | 1,170 | 1,330 | 1,167 | 1,314 | +147 | +12.6 | 1,516,000 |
| 8/14 | 1,072 | 1,181 | 1,058 | 1,167 | +117 | +11.1 | 730,700 |
| 8/7 | 943 | 1,082 | 933 | 1,050 | +102 | +10.8 | 697,500 |
| 7/31 | 1,112 | 1,136 | 933 | 948 | -198 | -17.3 | 989,500 |
| 7/22 | 1,136 | 1,160 | 1,040 | 1,146 | +10 | +0.9 | 780,900 |
| 7/17 | 1,260 | 1,292 | 1,133 | 1,136 | -84 | -6.9 | 1,406,300 |
| 7/10 | 1,103 | 1,222 | 1,102 | 1,220 | +65 | +5.6 | 1,342,300 |
| 7/3 | 1,230 | 1,266 | 1,110 | 1,155 | -119 | -9.3 | 1,510,100 |
| 6/26 | 1,277 | 1,439 | 1,247 | 1,274 | +24 | +1.9 | 2,931,400 |
| 6/19 | 1,260 | 1,264 | 1,110 | 1,250 | +2 | +0.2 | 1,986,800 |
| 6/12 | 1,363 | 1,436 | 1,128 | 1,248 | -81 | -6.1 | 2,332,000 |
| 6/5 | 1,278 | 1,362 | 1,230 | 1,329 | +74 | +5.9 | 2,076,400 |
| 5/29 | 1,197 | 1,520 | 1,171 | 1,255 | +145 | +13.1 | 5,021,000 |
| 5/22 | 982 | 1,120 | 971 | 1,110 | +143 | +14.8 | 1,954,000 |
| 5/15 | 1,010 | 1,119 | 943 | 967 | +10 | +1.0 | 3,062,900 |
| 5/8 | 906 | 960 | 897 | 957 | +28 | +3.0 | 733,700 |
| 5/1 | 843 | 1,016 | 833 | 929 | +101 | +12.2 | 2,252,400 |
| 4/24 | 904 | 965 | 800 | 828 | -76 | -8.4 | 2,137,000 |
▶︎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
