！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
(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) | 1,103 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,266 (24/01/26) | 1,132 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,194 | 1,196 | 1,185 | 1,185 | -5 | -0.4 | 41,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,200 | 1,221 | 1,152 | 1,190 | -7 | -0.6 | 654,800 |
| 24/03 | 1,168 | 1,198 | 1,134 | 1,197 | +30 | +2.6 | 1,085,400 |
| 24/02 | 1,235 | 1,239 | 1,132 | 1,167 | -65 | -5.3 | 1,401,000 |
| 24/01 | 1,213 | 1,266 | 1,189 | 1,232 | +8 | +0.7 | 1,715,600 |
| 23/12 | 1,405 | 1,419 | 1,187 | 1,224 | -176 | -12.6 | 2,741,400 |
| 23/11 | 1,379 | 1,445 | 1,311 | 1,400 | +28 | +2.0 | 1,711,900 |
| 23/10 | 1,311 | 1,372 | 1,248 | 1,372 | +68 | +5.2 | 1,301,500 |
| 23/09 | 1,227 | 1,336 | 1,226 | 1,304 | +79 | +6.5 | 1,337,200 |
| 23/08 | 1,274 | 1,280 | 1,136 | 1,225 | -45 | -3.5 | 1,410,600 |
| 23/07 | 1,221 | 1,279 | 1,190 | 1,270 | +64 | +5.3 | 868,900 |
| 23/06 | 1,170 | 1,249 | 1,148 | 1,206 | +36 | +3.1 | 1,385,900 |
| 23/05 | 1,100 | 1,208 | 1,098 | 1,170 | +65 | +5.9 | 663,200 |
| 23/04 | 1,108 | 1,112 | 1,061 | 1,105 | -3 | -0.3 | 529,000 |
| 23/03 | 1,111 | 1,146 | 1,078 | 1,108 | 0 | 0.0 | 800,400 |
| 23/02 | 1,110 | 1,122 | 1,069 | 1,108 | 0 | 0.0 | 527,700 |
| 23/01 | 1,052 | 1,136 | 1,007 | 1,108 | +43 | +4.0 | 1,034,900 |
| 22/12 | 1,168 | 1,268 | 1,060 | 1,065 | -107 | -9.1 | 2,259,500 |
| 22/11 | 1,118 | 1,190 | 1,093 | 1,172 | +51 | +4.6 | 648,800 |
| 22/10 | 1,060 | 1,126 | 1,050 | 1,121 | +57 | +5.4 | 641,300 |
| 22/09 | 1,050 | 1,085 | 1,030 | 1,064 | -14 | -1.3 | 596,500 |
| 22/08 | 1,052 | 1,087 | 1,000 | 1,078 | +26 | +2.5 | 806,900 |
| 22/07 | 1,008 | 1,059 | 988 | 1,052 | +55 | +5.5 | 663,400 |
| 22/06 | 1,074 | 1,096 | 966 | 997 | -77 | -7.2 | 913,000 |
| 22/05 | 1,041 | 1,105 | 1,002 | 1,074 | +32 | +3.1 | 917,800 |
| 22/04 | 1,092 | 1,107 | 1,005 | 1,042 | -40 | -3.7 | 817,100 |
| 22/03 | 1,042 | 1,114 | 947 | 1,082 | +47 | +4.5 | 1,725,300 |
| 22/02 | 1,106 | 1,119 | 988 | 1,035 | -53 | -4.9 | 1,615,000 |
| 22/01 | 1,189 | 1,194 | 1,031 | 1,088 | -91 | -7.7 | 1,993,900 |
| 21/12 | 1,210 | 1,293 | 1,167 | 1,179 | -31 | -2.6 | 2,358,600 |
| 21/11 | 1,260 | 1,390 | 1,165 | 1,210 | -38 | -3.0 | 3,757,500 |
▶︎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