アクアライン
6173グロース/サービス業/Aqualine Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 149.0 | 149.0 | 146.0 | 148.0 | -1.0 | -0.67% | 46,400 |
| 2026-03-12 | 147.0 | 150.0 | 144.0 | 149.0 | +1.0 | +0.68% | 51,800 |
| 2026-03-11 | 148.0 | 157.0 | 145.0 | 148.0 | -1.0 | -0.67% | 159,300 |
| 2026-03-10 | 145.0 | 149.0 | 144.0 | 149.0 | 0.0 | 0.00% | 147,300 |
| 2026-03-09 | 143.0 | 149.0 | 135.0 | 149.0 | 0.0 | 0.00% | 165,700 |
| 2026-03-06 | 153.0 | 154.0 | 144.0 | 149.0 | -3.0 | -1.97% | 153,800 |
| 2026-03-05 | 151.0 | 174.0 | 145.0 | 152.0 | +11.0 | +7.80% | 1,328,400 |
| 2026-03-04 | 150.0 | 198.0 | 141.0 | 141.0 | -9.0 | -6.00% | 2,633,300 |
| 2026-03-03 | 158.0 | 168.0 | 147.0 | 150.0 | -10.0 | -6.25% | 574,600 |
| 2026-03-02 | 165.0 | 170.0 | 158.0 | 160.0 | -15.0 | -8.57% | 257,700 |
| 2026-02-27 | 177.0 | 179.0 | 175.0 | 175.0 | -3.0 | -1.69% | 31,000 |
| 2026-02-26 | 176.0 | 181.0 | 172.0 | 178.0 | -2.0 | -1.11% | 53,100 |
| 2026-02-25 | 180.0 | 185.0 | 180.0 | 180.0 | 0.0 | 0.00% | 41,400 |
| 2026-02-24 | 177.0 | 183.0 | 177.0 | 180.0 | +3.0 | +1.69% | 61,200 |
| 2026-02-20 | 180.0 | 180.0 | 174.0 | 177.0 | 0.0 | 0.00% | 73,100 |
| 2026-02-19 | 184.0 | 184.0 | 175.0 | 177.0 | -8.0 | -4.32% | 118,800 |
| 2026-02-18 | 190.0 | 192.0 | 182.0 | 185.0 | -2.0 | -1.07% | 152,400 |
| 2026-02-17 | 181.0 | 190.0 | 180.0 | 187.0 | +7.0 | +3.89% | 65,100 |
| 2026-02-16 | 177.0 | 184.0 | 177.0 | 180.0 | +3.0 | +1.69% | 21,100 |
| 2026-02-13 | 182.0 | 183.0 | 175.0 | 177.0 | -8.0 | -4.32% | 65,600 |
| 2026-02-12 | 183.0 | 188.0 | 183.0 | 185.0 | +5.0 | +2.78% | 56,100 |
| 2026-02-10 | 173.0 | 182.0 | 173.0 | 180.0 | +5.0 | +2.86% | 95,200 |
| 2026-02-09 | 169.0 | 178.0 | 169.0 | 175.0 | +7.0 | +4.17% | 48,900 |
| 2026-02-06 | 170.0 | 178.0 | 168.0 | 168.0 | -4.0 | -2.33% | 138,600 |
| 2026-02-05 | 173.0 | 176.0 | 171.0 | 172.0 | -1.0 | -0.58% | 119,600 |
| 2026-02-04 | 176.0 | 180.0 | 170.0 | 173.0 | -4.0 | -2.26% | 228,000 |
| 2026-02-03 | 181.0 | 184.0 | 177.0 | 177.0 | -3.0 | -1.67% | 139,600 |
| 2026-02-02 | 180.0 | 188.0 | 180.0 | 180.0 | +1.0 | +0.56% | 121,400 |
| 2026-01-30 | 181.0 | 187.0 | 175.0 | 179.0 | -5.0 | -2.72% | 139,600 |
| 2026-01-29 | 189.0 | 189.0 | 182.0 | 184.0 | -7.0 | -3.66% | 129,800 |
| 2026-01-28 | 192.0 | 192.0 | 186.0 | 191.0 | -3.0 | -1.55% | 122,000 |
| 2026-01-27 | 193.0 | 194.0 | 189.0 | 194.0 | +3.0 | +1.57% | 75,700 |
| 2026-01-26 | 188.0 | 216.0 | 188.0 | 191.0 | +3.0 | +1.60% | 535,000 |
| 2026-01-23 | 193.0 | 194.0 | 186.0 | 188.0 | -7.0 | -3.59% | 140,100 |
| 2026-01-22 | 203.0 | 203.0 | 195.0 | 195.0 | -6.0 | -2.99% | 136,000 |
| 2026-01-21 | 206.0 | 206.0 | 201.0 | 201.0 | -5.0 | -2.43% | 170,800 |
| 2026-01-20 | 210.0 | 210.0 | 206.0 | 206.0 | -3.0 | -1.44% | 95,600 |
| 2026-01-19 | 220.0 | 220.0 | 205.0 | 209.0 | -1.0 | -0.48% | 172,200 |
| 2026-01-16 | 229.0 | 231.0 | 204.0 | 210.0 | -12.0 | -5.41% | 537,800 |
| 2026-01-15 | 229.0 | 235.0 | 222.0 | 222.0 | -13.0 | -5.53% | 336,800 |
| 2026-01-14 | 232.0 | 238.0 | 226.0 | 235.0 | +6.0 | +2.62% | 214,400 |
| 2026-01-13 | 238.0 | 265.0 | 227.0 | 229.0 | -6.0 | -2.55% | 582,800 |
| 2026-01-09 | 225.0 | 285.0 | 225.0 | 235.0 | +16.0 | +7.31% | 2,470,100 |
| 2026-01-08 | 216.0 | 223.0 | 214.0 | 219.0 | +4.0 | +1.86% | 110,600 |
| 2026-01-07 | 220.0 | 221.0 | 211.0 | 215.0 | -5.0 | -2.27% | 178,300 |
| 2026-01-06 | 220.0 | 224.0 | 217.0 | 220.0 | +1.0 | +0.46% | 101,700 |
| 2026-01-05 | 225.0 | 228.0 | 218.0 | 219.0 | -3.0 | -1.35% | 101,200 |
| 2025-12-30 | 227.0 | 227.0 | 220.0 | 222.0 | -4.0 | -1.77% | 89,600 |
| 2025-12-29 | 223.0 | 245.0 | 214.0 | 226.0 | +4.0 | +1.80% | 402,100 |
| 2025-12-26 | 222.0 | 245.0 | 215.0 | 222.0 | +6.0 | +2.78% | 498,400 |
| 2025-12-25 | 225.0 | 227.0 | 213.0 | 216.0 | -7.0 | -3.14% | 166,200 |
| 2025-12-24 | 229.0 | 232.0 | 219.0 | 223.0 | -4.0 | -1.76% | 151,600 |
| 2025-12-23 | 235.0 | 249.0 | 226.0 | 227.0 | -3.0 | -1.30% | 175,200 |
| 2025-12-22 | 241.0 | 255.0 | 220.0 | 230.0 | +13.0 | +5.99% | 444,800 |
| 2025-12-19 | 229.0 | 287.0 | 217.0 | 217.0 | -4.0 | -1.81% | 923,600 |
| 2025-12-18 | 211.0 | 285.0 | 205.0 | 221.0 | +12.0 | +5.74% | 1,113,800 |
| 2025-12-17 | 224.0 | 277.0 | 205.0 | 209.0 | -12.0 | -5.43% | 473,000 |
| 2025-12-16 | 238.0 | 239.0 | 209.0 | 221.0 | -23.0 | -9.43% | 154,000 |
| 2025-12-15 | 270.0 | 270.0 | 241.0 | 244.0 | -33.0 | -11.91% | 203,400 |
| 2025-12-12 | 228.0 | 307.0 | 228.0 | 277.0 | +49.0 | +21.49% | 922,000 |
| 2025-12-11 | 235.0 | 248.0 | 215.0 | 228.0 | -26.0 | -10.24% | 426,200 |
| 2025-12-10 | 307.0 | 318.0 | 254.0 | 254.0 | +16.0 | +6.72% | 1,535,400 |
| 2025-12-09 | 193.0 | 238.0 | 193.0 | 238.0 | +50.0 | +26.60% | 678,700 |
| 2025-12-08 | 198.0 | 199.0 | 181.0 | 188.0 | -10.0 | -5.05% | 63,100 |
| 2025-12-05 | 215.0 | 215.0 | 198.0 | 198.0 | -11.0 | -5.26% | 20,600 |
| 2025-12-04 | 208.0 | 217.0 | 208.0 | 209.0 | +1.0 | +0.48% | 11,400 |
| 2025-12-03 | 211.0 | 218.0 | 205.0 | 208.0 | -4.0 | -1.89% | 18,700 |
| 2025-12-02 | 229.0 | 229.0 | 205.0 | 212.0 | -25.0 | -10.55% | 60,400 |
| 2025-12-01 | 222.0 | 247.0 | 216.0 | 237.0 | +24.0 | +11.27% | 106,700 |
| 2025-11-28 | 207.0 | 231.0 | 207.0 | 213.0 | +2.0 | +0.95% | 86,800 |
| 2025-11-27 | 207.0 | 256.0 | 205.0 | 211.0 | +8.0 | +3.94% | 258,000 |
| 2025-11-26 | 202.0 | 211.0 | 201.0 | 203.0 | -7.0 | -3.33% | 51,200 |
| 2025-11-25 | 202.0 | 210.0 | 202.0 | 210.0 | +8.0 | +3.96% | 15,800 |
| 2025-11-21 | 207.0 | 212.0 | 201.0 | 202.0 | -6.0 | -2.88% | 39,500 |
| 2025-11-20 | 236.0 | 236.0 | 205.0 | 208.0 | -23.0 | -9.96% | 131,900 |
| 2025-11-19 | 250.0 | 251.0 | 222.0 | 231.0 | -22.0 | -8.70% | 41,000 |
| 2025-11-18 | 274.0 | 274.0 | 253.0 | 253.0 | -21.0 | -7.66% | 13,300 |
| 2025-11-17 | 275.0 | 275.0 | 274.0 | 274.0 | -4.0 | -1.44% | 300 |
| 2025-11-14 | 281.0 | 281.0 | 277.0 | 278.0 | +3.0 | +1.09% | 400 |
| 2025-11-13 | 275.0 | 275.0 | 275.0 | 275.0 | -7.0 | -2.48% | 1,000 |
| 2025-11-12 | 278.0 | 282.0 | 278.0 | 282.0 | +4.0 | +1.44% | 800 |
| 2025-11-11 | 284.0 | 284.0 | 277.0 | 278.0 | -7.0 | -2.46% | 3,100 |
| 2025-11-10 | 292.0 | 292.0 | 282.0 | 285.0 | 0.0 | 0.00% | 1,900 |
| 2025-11-07 | 287.0 | 290.0 | 283.0 | 285.0 | -5.0 | -1.72% | 3,500 |
| 2025-11-06 | 291.0 | 291.0 | 290.0 | 290.0 | +5.0 | +1.75% | 300 |
| 2025-11-05 | 291.0 | 293.0 | 280.0 | 285.0 | -9.0 | -3.06% | 7,900 |
| 2025-11-04 | 290.0 | 302.0 | 290.0 | 294.0 | -4.0 | -1.34% | 9,500 |
| 2025-10-31 | 293.0 | 298.0 | 290.0 | 298.0 | +3.0 | +1.02% | 2,800 |
| 2025-10-30 | 301.0 | 301.0 | 295.0 | 295.0 | -9.0 | -2.96% | 2,000 |
| 2025-10-29 | 300.0 | 307.0 | 300.0 | 304.0 | +2.0 | +0.66% | 1,700 |
| 2025-10-28 | 304.0 | 304.0 | 302.0 | 302.0 | +2.0 | +0.67% | 800 |
| 2025-10-27 | 304.0 | 305.0 | 298.0 | 300.0 | -2.0 | -0.66% | 3,600 |
| 2025-10-24 | 301.0 | 302.0 | 301.0 | 302.0 | -4.0 | -1.31% | 300 |
| 2025-10-23 | 297.0 | 317.0 | 297.0 | 306.0 | +4.0 | +1.32% | 3,600 |
| 2025-10-22 | 312.0 | 312.0 | 296.0 | 302.0 | -8.0 | -2.58% | 12,700 |
| 2025-10-21 | 311.0 | 315.0 | 298.0 | 310.0 | -1.0 | -0.32% | 6,000 |
| 2025-10-20 | 312.0 | 328.0 | 305.0 | 311.0 | 0.0 | 0.00% | 8,100 |
| 2025-10-17 | 312.0 | 314.0 | 301.0 | 311.0 | +3.0 | +0.97% | 5,200 |
| 2025-10-16 | 295.0 | 329.0 | 295.0 | 308.0 | +12.0 | +4.05% | 19,800 |
| 2025-10-15 | 297.0 | 310.0 | 286.0 | 296.0 | -1.0 | -0.34% | 26,500 |
| 2025-10-14 | 323.0 | 325.0 | 297.0 | 297.0 | -32.0 | -9.73% | 27,800 |
| 2025-10-10 | 347.0 | 357.0 | 325.0 | 329.0 | -34.0 | -9.37% | 20,800 |
| 2025-10-09 | 356.0 | 363.0 | 356.0 | 363.0 | -1.0 | -0.27% | 800 |
| 2025-10-08 | 364.0 | 364.0 | 364.0 | 364.0 | -8.0 | -2.15% | 200 |
| 2025-10-07 | 358.0 | 372.0 | 344.0 | 372.0 | +8.0 | +2.20% | 4,700 |
| 2025-10-06 | 361.0 | 373.0 | 340.0 | 364.0 | -4.0 | -1.09% | 18,400 |
| 2025-10-03 | 337.0 | 369.0 | 334.0 | 368.0 | +29.0 | +8.55% | 20,700 |
| 2025-10-02 | 351.0 | 355.0 | 339.0 | 339.0 | -19.0 | -5.31% | 2,800 |
| 2025-10-01 | 349.0 | 359.0 | 341.0 | 358.0 | +8.0 | +2.29% | 3,900 |
| 2025-09-30 | 352.0 | 352.0 | 350.0 | 350.0 | -2.0 | -0.57% | 2,900 |
| 2025-09-29 | 361.0 | 361.0 | 351.0 | 352.0 | -6.0 | -1.68% | 6,600 |
| 2025-09-26 | 375.0 | 379.0 | 358.0 | 358.0 | -18.0 | -4.79% | 18,000 |
| 2025-09-25 | 377.0 | 410.0 | 352.0 | 376.0 | +25.0 | +7.12% | 78,700 |
| 2025-09-24 | 351.0 | 351.0 | 343.0 | 351.0 | +1.0 | +0.29% | 7,900 |
| 2025-09-22 | 369.0 | 370.0 | 350.0 | 350.0 | +5.0 | +1.45% | 12,800 |
| 2025-09-19 | 338.0 | 345.0 | 336.0 | 345.0 | +7.0 | +2.07% | 8,500 |
| 2025-09-18 | 344.0 | 346.0 | 338.0 | 338.0 | -7.0 | -2.03% | 9,600 |
| 2025-09-17 | 345.0 | 345.0 | 333.0 | 345.0 | 0.0 | 0.00% | 19,600 |
| 2025-09-16 | 323.0 | 345.0 | 320.0 | 345.0 | +25.0 | +7.81% | 16,900 |
| 2025-09-12 | 327.0 | 333.0 | 320.0 | 320.0 | — | — | 14,400 |
直近120営業日分を表示