！決算発表予定日 2024/05/15
6291東証S信用
業種 機械
日本エアーテック 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,445 (23/11/24) | 1,104 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,266 (24/01/26) | 1,132 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,204 | 1,214 | 1,201 | 1,213 | +14 | +1.2 | 44,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 1,185 | 1,188 | 1,175 | 1,175 | -7 | -0.6 | 38,700 |
| 3/22 | 1,176 | 1,183 | 1,169 | 1,182 | +9 | +0.8 | 31,100 |
| 3/21 | 1,187 | 1,187 | 1,171 | 1,173 | -1 | -0.1 | 41,800 |
| 3/19 | 1,166 | 1,175 | 1,163 | 1,174 | +8 | +0.7 | 35,500 |
| 3/18 | 1,160 | 1,166 | 1,157 | 1,166 | +10 | +0.9 | 28,600 |
| 3/15 | 1,152 | 1,160 | 1,152 | 1,156 | +4 | +0.4 | 16,800 |
| 3/14 | 1,148 | 1,157 | 1,142 | 1,152 | +4 | +0.4 | 22,300 |
| 3/13 | 1,153 | 1,158 | 1,140 | 1,148 | -5 | -0.4 | 31,600 |
| 3/12 | 1,150 | 1,154 | 1,134 | 1,153 | +4 | +0.4 | 54,500 |
| 3/11 | 1,176 | 1,178 | 1,145 | 1,149 | -44 | -3.7 | 129,300 |
| 3/8 | 1,173 | 1,195 | 1,173 | 1,193 | +26 | +2.2 | 64,600 |
| 3/7 | 1,185 | 1,189 | 1,167 | 1,167 | -15 | -1.3 | 59,500 |
| 3/6 | 1,159 | 1,183 | 1,155 | 1,182 | +20 | +1.7 | 57,300 |
| 3/5 | 1,150 | 1,194 | 1,150 | 1,162 | +11 | +1.0 | 195,700 |
| 3/4 | 1,169 | 1,169 | 1,151 | 1,151 | -11 | -1.0 | 54,100 |
| 3/1 | 1,168 | 1,173 | 1,162 | 1,162 | -5 | -0.4 | 47,000 |
| 2/29 | 1,165 | 1,168 | 1,156 | 1,167 | +5 | +0.4 | 35,400 |
| 2/28 | 1,160 | 1,171 | 1,157 | 1,162 | +1 | +0.1 | 42,900 |
| 2/27 | 1,168 | 1,174 | 1,161 | 1,161 | -8 | -0.7 | 42,300 |
| 2/26 | 1,148 | 1,179 | 1,146 | 1,169 | +25 | +2.2 | 105,800 |
| 2/22 | 1,151 | 1,159 | 1,143 | 1,144 | -2 | -0.2 | 54,300 |
| 2/21 | 1,150 | 1,151 | 1,139 | 1,146 | -9 | -0.8 | 57,200 |
| 2/20 | 1,164 | 1,166 | 1,155 | 1,155 | -2 | -0.2 | 29,400 |
| 2/19 | 1,145 | 1,161 | 1,145 | 1,157 | +9 | +0.8 | 68,200 |
| 2/16 | 1,148 | 1,154 | 1,141 | 1,148 | +16 | +1.4 | 102,500 |
| 2/15 | 1,198 | 1,198 | 1,132 | 1,132 | -80 | -6.6 | 297,800 |
| 2/14 | 1,228 | 1,228 | 1,209 | 1,212 | -19 | -1.5 | 90,700 |
| 2/13 | 1,220 | 1,232 | 1,220 | 1,231 | +16 | +1.3 | 74,300 |
| 2/9 | 1,220 | 1,227 | 1,213 | 1,215 | -5 | -0.4 | 64,800 |
| 2/8 | 1,224 | 1,228 | 1,207 | 1,220 | -3 | -0.3 | 76,100 |
▶︎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