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
(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) | 960 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
1,280 (24/07/17) | 960 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 1,186 | 1,205 | 1,172 | 1,189 | +5 | +0.4 | 46,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/29 | 1,220 | 1,230 | 1,213 | 1,224 | 0 | 0.0 | 121,700 |
12/28 | 1,189 | 1,227 | 1,187 | 1,224 | -75 | -5.8 | 300,400 |
12/27 | 1,289 | 1,311 | 1,283 | 1,299 | +3 | +0.2 | 201,700 |
12/26 | 1,290 | 1,297 | 1,275 | 1,296 | -6 | -0.5 | 235,800 |
12/25 | 1,334 | 1,336 | 1,291 | 1,302 | -23 | -1.7 | 231,500 |
12/22 | 1,337 | 1,343 | 1,323 | 1,325 | -2 | -0.2 | 111,500 |
12/21 | 1,335 | 1,335 | 1,322 | 1,327 | -11 | -0.8 | 135,200 |
12/20 | 1,336 | 1,354 | 1,332 | 1,338 | +10 | +0.8 | 98,600 |
12/19 | 1,322 | 1,332 | 1,317 | 1,328 | +14 | +1.1 | 49,100 |
12/18 | 1,330 | 1,330 | 1,304 | 1,314 | -24 | -1.8 | 91,400 |
12/15 | 1,342 | 1,349 | 1,332 | 1,338 | +7 | +0.5 | 84,500 |
12/14 | 1,359 | 1,359 | 1,327 | 1,331 | -19 | -1.4 | 100,500 |
12/13 | 1,344 | 1,363 | 1,343 | 1,350 | +7 | +0.5 | 103,100 |
12/12 | 1,357 | 1,362 | 1,331 | 1,343 | -14 | -1.0 | 142,000 |
12/11 | 1,347 | 1,359 | 1,346 | 1,357 | +22 | +1.7 | 61,700 |
12/8 | 1,368 | 1,368 | 1,327 | 1,335 | -43 | -3.1 | 218,300 |
12/7 | 1,402 | 1,402 | 1,377 | 1,378 | -23 | -1.6 | 107,200 |
12/6 | 1,401 | 1,406 | 1,385 | 1,401 | -1 | -0.1 | 114,600 |
12/5 | 1,414 | 1,415 | 1,402 | 1,402 | -10 | -0.7 | 88,300 |
12/4 | 1,400 | 1,419 | 1,399 | 1,412 | +17 | +1.2 | 72,600 |
12/1 | 1,405 | 1,405 | 1,395 | 1,395 | -5 | -0.4 | 71,700 |
11/30 | 1,395 | 1,400 | 1,378 | 1,400 | +5 | +0.4 | 78,000 |
11/29 | 1,408 | 1,413 | 1,393 | 1,395 | -13 | -0.9 | 66,200 |
11/28 | 1,418 | 1,424 | 1,403 | 1,408 | -8 | -0.6 | 71,900 |
11/27 | 1,437 | 1,442 | 1,414 | 1,416 | -21 | -1.5 | 140,800 |
11/24 | 1,421 | 1,445 | 1,421 | 1,437 | +22 | +1.6 | 97,500 |
11/22 | 1,404 | 1,425 | 1,398 | 1,415 | +14 | +1.0 | 85,100 |
11/21 | 1,400 | 1,401 | 1,387 | 1,401 | +7 | +0.5 | 54,900 |
11/20 | 1,387 | 1,415 | 1,387 | 1,394 | +7 | +0.5 | 114,500 |
11/17 | 1,363 | 1,388 | 1,358 | 1,387 | +34 | +2.5 | 71,000 |
▶︎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