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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 894 | 960 | 818 | 904 | +25 | +2.8 | 2,337,300 |
| 4/10 | 650 | 908 | 628 | 879 | +239 | +37.3 | 2,649,300 |
| 4/3 | 673 | 769 | 636 | 640 | -101 | -13.6 | 1,741,700 |
| 3/27 | 555 | 860 | 517 | 741 | +158 | +27.1 | 2,379,000 |
| 3/19 | 788 | 813 | 583 | 583 | -207 | -26.2 | 2,070,300 |
| 3/13 | 1,005 | 1,037 | 761 | 790 | -264 | -25.1 | 1,981,700 |
| 3/6 | 1,123 | 1,242 | 1,041 | 1,054 | -79 | -7.0 | 1,574,200 |
| 2/28 | 1,232 | 1,283 | 1,123 | 1,133 | -203 | -15.2 | 1,438,300 |
| 2/21 | 1,521 | 1,555 | 1,323 | 1,336 | -193 | -12.6 | 2,103,700 |
| 2/14 | 1,608 | 1,639 | 1,511 | 1,529 | -87 | -5.4 | 926,600 |
| 2/7 | 1,577 | 1,658 | 1,550 | 1,616 | -18 | -1.1 | 880,400 |
| 1/31 | 1,700 | 1,778 | 1,628 | 1,634 | -208 | -11.3 | 1,453,700 |
| 1/24 | 1,930 | 1,953 | 1,826 | 1,842 | -76 | -4.0 | 1,065,600 |
| 1/17 | 1,980 | 1,990 | 1,912 | 1,918 | -46 | -2.3 | 529,600 |
| 1/10 | 1,935 | 2,018 | 1,906 | 1,964 | -30 | -1.5 | 718,200 |
| 12/30 | 2,037 | 2,037 | 1,983 | 1,994 | -45 | -2.2 | 185,800 |
| 12/27 | 2,111 | 2,118 | 1,968 | 2,039 | -61 | -2.9 | 929,400 |
| 12/20 | 1,988 | 2,131 | 1,969 | 2,100 | +145 | +7.4 | 779,700 |
| 12/13 | 2,183 | 2,186 | 1,955 | 1,955 | -197 | -9.2 | 847,500 |
| 12/6 | 2,222 | 2,258 | 2,131 | 2,152 | -47 | -2.1 | 474,200 |
| 11/29 | 2,149 | 2,346 | 2,147 | 2,199 | +106 | +5.1 | 1,214,400 |
| 11/22 | 2,129 | 2,140 | 2,008 | 2,093 | -2 | -0.1 | 1,067,000 |
| 11/15 | 1,927 | 2,148 | 1,836 | 2,095 | +170 | +8.8 | 1,597,500 |
| 11/8 | 1,973 | 1,991 | 1,903 | 1,925 | -48 | -2.4 | 298,100 |
| 11/1 | 2,000 | 2,015 | 1,937 | 1,973 | -26 | -1.3 | 419,300 |
| 10/25 | 1,925 | 2,003 | 1,892 | 1,999 | +74 | +3.8 | 320,000 |
| 10/18 | 1,974 | 1,982 | 1,912 | 1,925 | -50 | -2.5 | 400,400 |
| 10/11 | 2,019 | 2,053 | 1,922 | 1,975 | -41 | -2.0 | 534,100 |
| 10/4 | 1,924 | 2,020 | 1,895 | 2,016 | +92 | +4.8 | 616,000 |
| 9/27 | 1,943 | 1,979 | 1,883 | 1,924 | -34 | -1.7 | 808,600 |
▶︎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
