！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,176 | 1,196 | 1,176 | 1,185 | +9 | +0.8 | 69,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,172 | 1,184 | 1,157 | 1,176 | +16 | +1.4 | 100,700 |
| 4/19 | 1,200 | 1,210 | 1,152 | 1,160 | -52 | -4.3 | 175,500 |
| 4/12 | 1,200 | 1,221 | 1,198 | 1,212 | +16 | +1.3 | 139,000 |
| 4/5 | 1,200 | 1,215 | 1,186 | 1,196 | -1 | -0.1 | 212,100 |
| 3/29 | 1,185 | 1,198 | 1,172 | 1,197 | +15 | +1.3 | 215,700 |
| 3/22 | 1,160 | 1,187 | 1,157 | 1,182 | +26 | +2.3 | 137,000 |
| 3/15 | 1,176 | 1,178 | 1,134 | 1,156 | -37 | -3.1 | 254,500 |
| 3/8 | 1,169 | 1,195 | 1,150 | 1,193 | +31 | +2.7 | 431,200 |
| 3/1 | 1,148 | 1,179 | 1,146 | 1,162 | +18 | +1.6 | 273,400 |
| 2/22 | 1,145 | 1,166 | 1,139 | 1,144 | -4 | -0.4 | 209,100 |
| 2/16 | 1,220 | 1,232 | 1,132 | 1,148 | -67 | -5.5 | 565,300 |
| 2/9 | 1,231 | 1,239 | 1,207 | 1,215 | -9 | -0.7 | 308,000 |
| 2/2 | 1,257 | 1,266 | 1,217 | 1,224 | -33 | -2.6 | 278,500 |
| 1/26 | 1,226 | 1,266 | 1,226 | 1,257 | +35 | +2.9 | 351,900 |
| 1/19 | 1,217 | 1,250 | 1,207 | 1,222 | +5 | +0.4 | 392,900 |
| 1/12 | 1,220 | 1,254 | 1,214 | 1,217 | -3 | -0.3 | 567,300 |
| 1/5 | 1,213 | 1,228 | 1,189 | 1,220 | -4 | -0.3 | 217,200 |
| 12/29 | 1,334 | 1,336 | 1,187 | 1,224 | -101 | -7.6 | 1,091,100 |
| 12/22 | 1,330 | 1,354 | 1,304 | 1,325 | -13 | -1.0 | 485,800 |
| 12/15 | 1,347 | 1,363 | 1,327 | 1,338 | +3 | +0.2 | 491,800 |
| 12/8 | 1,400 | 1,419 | 1,327 | 1,335 | -60 | -4.3 | 601,000 |
| 12/1 | 1,437 | 1,442 | 1,378 | 1,395 | -42 | -2.9 | 428,600 |
| 11/24 | 1,387 | 1,445 | 1,387 | 1,437 | +50 | +3.6 | 352,000 |
| 11/17 | 1,400 | 1,402 | 1,311 | 1,387 | -15 | -1.1 | 420,500 |
| 11/10 | 1,379 | 1,409 | 1,359 | 1,402 | +33 | +2.4 | 405,600 |
| 11/2 | 1,360 | 1,382 | 1,343 | 1,369 | 0 | 0.0 | 338,700 |
| 10/27 | 1,320 | 1,369 | 1,298 | 1,369 | +52 | +4.0 | 303,900 |
| 10/20 | 1,323 | 1,347 | 1,311 | 1,317 | -10 | -0.8 | 198,100 |
| 10/13 | 1,321 | 1,369 | 1,321 | 1,327 | +22 | +1.7 | 315,000 |
| 10/6 | 1,311 | 1,335 | 1,248 | 1,305 | +1 | +0.1 | 322,700 |
▶︎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