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
1,169.2
円
(13:09)
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) | 1,118 (23/05/25) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,164 | 1,173 | 1,161 | 1,167 | +3 | +0.3 | 11,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 1,232 | 1,233 | 1,219 | 1,223 | -10 | -0.8 | 65,000 |
| 2/6 | 1,231 | 1,239 | 1,229 | 1,233 | 0 | 0.0 | 55,800 |
| 2/5 | 1,231 | 1,233 | 1,225 | 1,233 | +9 | +0.7 | 46,300 |
| 2/2 | 1,229 | 1,230 | 1,217 | 1,224 | -2 | -0.2 | 47,500 |
| 2/1 | 1,235 | 1,235 | 1,222 | 1,226 | -6 | -0.5 | 44,700 |
| 1/31 | 1,235 | 1,237 | 1,225 | 1,232 | -3 | -0.2 | 40,100 |
| 1/30 | 1,251 | 1,251 | 1,232 | 1,235 | -16 | -1.3 | 74,800 |
| 1/29 | 1,257 | 1,266 | 1,248 | 1,251 | -6 | -0.5 | 71,400 |
| 1/26 | 1,261 | 1,266 | 1,256 | 1,257 | 0 | 0.0 | 61,000 |
| 1/25 | 1,246 | 1,262 | 1,246 | 1,257 | +12 | +1.0 | 79,400 |
| 1/24 | 1,250 | 1,254 | 1,244 | 1,245 | -5 | -0.4 | 60,700 |
| 1/23 | 1,244 | 1,250 | 1,240 | 1,250 | +14 | +1.1 | 87,800 |
| 1/22 | 1,226 | 1,237 | 1,226 | 1,236 | +14 | +1.2 | 63,000 |
| 1/19 | 1,223 | 1,232 | 1,219 | 1,222 | +5 | +0.4 | 78,200 |
| 1/18 | 1,210 | 1,218 | 1,207 | 1,217 | +6 | +0.5 | 53,700 |
| 1/17 | 1,227 | 1,234 | 1,211 | 1,211 | -9 | -0.7 | 73,800 |
| 1/16 | 1,243 | 1,243 | 1,220 | 1,220 | -23 | -1.9 | 78,400 |
| 1/15 | 1,217 | 1,250 | 1,217 | 1,243 | +26 | +2.1 | 108,800 |
| 1/12 | 1,236 | 1,236 | 1,214 | 1,217 | -19 | -1.5 | 117,200 |
| 1/11 | 1,244 | 1,250 | 1,233 | 1,236 | -5 | -0.4 | 140,300 |
| 1/10 | 1,250 | 1,254 | 1,241 | 1,241 | -1 | -0.1 | 90,500 |
▶︎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