決算new!
2025/02/14 発表
今期経常は12%減益へ
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
1,064.9
円
(13:18)
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 |
---|---|
1,280 (24/07/17) | 960 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,280 (24/07/17) | 960 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,071 | 1,093 | 1,060 | 1,065 | -34 | -3.1 | 140,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,095 | 1,111 | 1,090 | 1,099 | +19 | +1.8 | 109,500 |
2/7 | 1,080 | 1,089 | 1,062 | 1,080 | -6 | -0.6 | 119,800 |
1/31 | 1,070 | 1,100 | 1,070 | 1,086 | +19 | +1.8 | 134,000 |
1/24 | 1,050 | 1,077 | 1,050 | 1,067 | +17 | +1.6 | 119,200 |
1/17 | 1,067 | 1,070 | 1,040 | 1,050 | -22 | -2.1 | 158,200 |
1/10 | 1,118 | 1,122 | 1,061 | 1,072 | -46 | -4.1 | 495,500 |
12/30 | 1,124 | 1,125 | 1,116 | 1,118 | -19 | -1.7 | 73,400 |
12/27 | 1,170 | 1,184 | 1,122 | 1,137 | -34 | -2.9 | 518,800 |
12/20 | 1,205 | 1,205 | 1,158 | 1,171 | -33 | -2.7 | 241,400 |
12/13 | 1,228 | 1,231 | 1,203 | 1,204 | -29 | -2.4 | 195,900 |
12/6 | 1,235 | 1,258 | 1,222 | 1,233 | +3 | +0.2 | 192,900 |
11/29 | 1,264 | 1,268 | 1,229 | 1,230 | -23 | -1.8 | 173,600 |
11/22 | 1,231 | 1,265 | 1,228 | 1,253 | +8 | +0.6 | 143,800 |
11/15 | 1,209 | 1,245 | 1,209 | 1,245 | +36 | +3.0 | 209,300 |
11/8 | 1,198 | 1,218 | 1,189 | 1,209 | +20 | +1.7 | 88,400 |
11/1 | 1,156 | 1,198 | 1,156 | 1,189 | +29 | +2.5 | 122,800 |
10/25 | 1,215 | 1,219 | 1,152 | 1,160 | -48 | -4.0 | 133,000 |
10/18 | 1,215 | 1,222 | 1,202 | 1,208 | -2 | -0.2 | 62,900 |
10/11 | 1,213 | 1,222 | 1,204 | 1,210 | 0 | 0.0 | 83,900 |
10/4 | 1,170 | 1,220 | 1,164 | 1,210 | +21 | +1.8 | 144,600 |
9/27 | 1,156 | 1,205 | 1,143 | 1,189 | +38 | +3.3 | 123,000 |
9/20 | 1,150 | 1,160 | 1,122 | 1,151 | +14 | +1.2 | 77,900 |
9/13 | 1,119 | 1,148 | 1,103 | 1,137 | -12 | -1.0 | 108,800 |
9/6 | 1,187 | 1,189 | 1,140 | 1,149 | -32 | -2.7 | 90,800 |
8/30 | 1,184 | 1,185 | 1,162 | 1,181 | +4 | +0.3 | 58,300 |
8/23 | 1,168 | 1,177 | 1,151 | 1,177 | +4 | +0.3 | 90,600 |
8/16 | 1,100 | 1,188 | 1,095 | 1,173 | +85 | +7.8 | 158,500 |
8/9 | 1,097 | 1,106 | 960 | 1,088 | -39 | -3.5 | 294,700 |
8/2 | 1,210 | 1,240 | 1,124 | 1,127 | -75 | -6.2 | 155,000 |
7/26 | 1,253 | 1,259 | 1,200 | 1,202 | -50 | -4.0 | 132,200 |
▶︎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