エアトリ
6191プライム/サービス業/AirTrip Corp.
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 | 698.0 | 714.0 | 697.0 | 710.0 | -3.0 | -0.42% | 148,500 |
| 2026-03-12 | 713.0 | 716.0 | 700.0 | 713.0 | -4.0 | -0.56% | 169,300 |
| 2026-03-11 | 725.0 | 728.0 | 716.0 | 717.0 | -10.0 | -1.38% | 86,300 |
| 2026-03-10 | 709.0 | 732.0 | 702.0 | 727.0 | +26.0 | +3.71% | 171,300 |
| 2026-03-09 | 700.0 | 704.0 | 687.0 | 701.0 | -28.0 | -3.84% | 265,300 |
| 2026-03-06 | 717.0 | 732.0 | 714.0 | 729.0 | +8.0 | +1.11% | 84,100 |
| 2026-03-05 | 708.0 | 734.0 | 708.0 | 721.0 | +18.0 | +2.56% | 116,400 |
| 2026-03-04 | 709.0 | 721.0 | 697.0 | 703.0 | -18.0 | -2.50% | 297,200 |
| 2026-03-03 | 718.0 | 735.0 | 711.0 | 721.0 | -10.0 | -1.37% | 270,000 |
| 2026-03-02 | 731.0 | 738.0 | 723.0 | 731.0 | -20.0 | -2.66% | 171,800 |
| 2026-02-27 | 751.0 | 761.0 | 747.0 | 751.0 | +5.0 | +0.67% | 248,600 |
| 2026-02-26 | 725.0 | 751.0 | 725.0 | 746.0 | +20.0 | +2.75% | 149,600 |
| 2026-02-25 | 703.0 | 738.0 | 703.0 | 726.0 | +22.0 | +3.13% | 223,000 |
| 2026-02-24 | 716.0 | 717.0 | 703.0 | 704.0 | -17.0 | -2.36% | 204,500 |
| 2026-02-20 | 725.0 | 736.0 | 721.0 | 721.0 | -16.0 | -2.17% | 154,900 |
| 2026-02-19 | 749.0 | 749.0 | 726.0 | 737.0 | -6.0 | -0.81% | 203,500 |
| 2026-02-18 | 747.0 | 749.0 | 731.0 | 743.0 | -5.0 | -0.67% | 192,200 |
| 2026-02-17 | 764.0 | 767.0 | 748.0 | 748.0 | -20.0 | -2.60% | 170,800 |
| 2026-02-16 | 788.0 | 794.0 | 748.0 | 768.0 | +40.0 | +5.49% | 346,500 |
| 2026-02-13 | 757.0 | 757.0 | 728.0 | 728.0 | -17.0 | -2.28% | 299,100 |
| 2026-02-12 | 755.0 | 757.0 | 742.0 | 745.0 | -8.0 | -1.06% | 112,400 |
| 2026-02-10 | 745.0 | 763.0 | 745.0 | 753.0 | +8.0 | +1.07% | 140,700 |
| 2026-02-09 | 760.0 | 767.0 | 742.0 | 745.0 | -6.0 | -0.80% | 108,900 |
| 2026-02-06 | 746.0 | 754.0 | 736.0 | 751.0 | -3.0 | -0.40% | 89,600 |
| 2026-02-05 | 732.0 | 757.0 | 730.0 | 754.0 | +28.0 | +3.86% | 156,000 |
| 2026-02-04 | 730.0 | 733.0 | 723.0 | 726.0 | -4.0 | -0.55% | 53,800 |
| 2026-02-03 | 734.0 | 736.0 | 728.0 | 730.0 | +1.0 | +0.14% | 68,000 |
| 2026-02-02 | 740.0 | 740.0 | 726.0 | 729.0 | -10.0 | -1.35% | 145,400 |
| 2026-01-30 | 726.0 | 742.0 | 722.0 | 739.0 | +13.0 | +1.79% | 75,500 |
| 2026-01-29 | 724.0 | 732.0 | 715.0 | 726.0 | +2.0 | +0.28% | 84,900 |
| 2026-01-28 | 728.0 | 734.0 | 721.0 | 724.0 | -8.0 | -1.09% | 86,100 |
| 2026-01-27 | 743.0 | 744.0 | 727.0 | 732.0 | -15.0 | -2.01% | 137,700 |
| 2026-01-26 | 767.0 | 767.0 | 737.0 | 747.0 | -21.0 | -2.73% | 244,300 |
| 2026-01-23 | 763.0 | 778.0 | 762.0 | 768.0 | +5.0 | +0.66% | 109,000 |
| 2026-01-22 | 756.0 | 768.0 | 756.0 | 763.0 | +7.0 | +0.93% | 93,500 |
| 2026-01-21 | 757.0 | 758.0 | 746.0 | 756.0 | -10.0 | -1.31% | 82,800 |
| 2026-01-20 | 767.0 | 778.0 | 760.0 | 766.0 | 0.0 | 0.00% | 71,700 |
| 2026-01-19 | 766.0 | 769.0 | 751.0 | 766.0 | 0.0 | 0.00% | 88,100 |
| 2026-01-16 | 773.0 | 775.0 | 756.0 | 766.0 | -7.0 | -0.91% | 89,200 |
| 2026-01-15 | 758.0 | 773.0 | 758.0 | 773.0 | +14.0 | +1.84% | 118,300 |
| 2026-01-14 | 776.0 | 781.0 | 759.0 | 759.0 | -20.0 | -2.57% | 96,900 |
| 2026-01-13 | 803.0 | 806.0 | 771.0 | 779.0 | -15.0 | -1.89% | 136,300 |
| 2026-01-09 | 782.0 | 802.0 | 782.0 | 794.0 | +16.0 | +2.06% | 183,200 |
| 2026-01-08 | 770.0 | 781.0 | 769.0 | 778.0 | +8.0 | +1.04% | 93,500 |
| 2026-01-07 | 760.0 | 775.0 | 753.0 | 770.0 | +8.0 | +1.05% | 115,500 |
| 2026-01-06 | 755.0 | 767.0 | 755.0 | 762.0 | +7.0 | +0.93% | 98,100 |
| 2026-01-05 | 759.0 | 763.0 | 747.0 | 755.0 | -4.0 | -0.53% | 138,400 |
| 2025-12-30 | 756.0 | 764.0 | 751.0 | 759.0 | -1.0 | -0.13% | 75,900 |
| 2025-12-29 | 758.0 | 761.0 | 748.0 | 760.0 | +10.0 | +1.33% | 99,600 |
| 2025-12-26 | 755.0 | 756.0 | 744.0 | 750.0 | +1.0 | +0.13% | 130,900 |
| 2025-12-25 | 739.0 | 754.0 | 739.0 | 749.0 | +5.0 | +0.67% | 162,400 |
| 2025-12-24 | 748.0 | 752.0 | 740.0 | 744.0 | -7.0 | -0.93% | 114,300 |
| 2025-12-23 | 740.0 | 755.0 | 740.0 | 751.0 | +11.0 | +1.49% | 185,200 |
| 2025-12-22 | 743.0 | 744.0 | 722.0 | 740.0 | +2.0 | +0.27% | 148,400 |
| 2025-12-19 | 745.0 | 748.0 | 738.0 | 738.0 | -2.0 | -0.27% | 130,200 |
| 2025-12-18 | 723.0 | 749.0 | 720.0 | 740.0 | +14.0 | +1.93% | 147,700 |
| 2025-12-17 | 719.0 | 726.0 | 717.0 | 726.0 | +7.0 | +0.97% | 104,000 |
| 2025-12-16 | 731.0 | 736.0 | 718.0 | 719.0 | -20.0 | -2.71% | 121,400 |
| 2025-12-15 | 726.0 | 746.0 | 726.0 | 739.0 | +15.0 | +2.07% | 129,100 |
| 2025-12-12 | 722.0 | 734.0 | 722.0 | 724.0 | +6.0 | +0.84% | 121,200 |
| 2025-12-11 | 735.0 | 735.0 | 709.0 | 718.0 | -14.0 | -1.91% | 189,300 |
| 2025-12-10 | 728.0 | 737.0 | 724.0 | 732.0 | +2.0 | +0.27% | 108,200 |
| 2025-12-09 | 749.0 | 758.0 | 729.0 | 730.0 | -18.0 | -2.41% | 112,700 |
| 2025-12-08 | 725.0 | 752.0 | 725.0 | 748.0 | +18.0 | +2.47% | 129,300 |
| 2025-12-05 | 736.0 | 743.0 | 730.0 | 730.0 | -12.0 | -1.62% | 70,300 |
| 2025-12-04 | 725.0 | 746.0 | 724.0 | 742.0 | +14.0 | +1.92% | 169,400 |
| 2025-12-03 | 734.0 | 737.0 | 723.0 | 728.0 | -6.0 | -0.82% | 170,200 |
| 2025-12-02 | 755.0 | 755.0 | 730.0 | 734.0 | -26.0 | -3.42% | 219,800 |
| 2025-12-01 | 752.0 | 760.0 | 743.0 | 760.0 | +10.0 | +1.33% | 166,500 |
| 2025-11-28 | 746.0 | 759.0 | 743.0 | 750.0 | +3.0 | +0.40% | 147,000 |
| 2025-11-27 | 753.0 | 757.0 | 741.0 | 747.0 | -6.0 | -0.80% | 206,900 |
| 2025-11-26 | 738.0 | 755.0 | 734.0 | 753.0 | +19.0 | +2.59% | 233,600 |
| 2025-11-25 | 761.0 | 761.0 | 734.0 | 734.0 | -27.0 | -3.55% | 169,400 |
| 2025-11-21 | 739.0 | 765.0 | 733.0 | 761.0 | +18.0 | +2.42% | 224,600 |
| 2025-11-20 | 758.0 | 764.0 | 742.0 | 743.0 | -7.0 | -0.93% | 172,800 |
| 2025-11-19 | 770.0 | 772.0 | 744.0 | 750.0 | -21.0 | -2.72% | 301,500 |
| 2025-11-18 | 770.0 | 781.0 | 770.0 | 771.0 | -4.0 | -0.52% | 84,100 |
| 2025-11-17 | 767.0 | 782.0 | 752.0 | 775.0 | -67.0 | -7.96% | 474,200 |
| 2025-11-14 | 843.0 | 849.0 | 834.0 | 842.0 | -1.0 | -0.12% | 126,200 |
| 2025-11-13 | 849.0 | 849.0 | 839.0 | 843.0 | +1.0 | +0.12% | 82,700 |
| 2025-11-12 | 827.0 | 843.0 | 825.0 | 842.0 | +14.0 | +1.69% | 148,400 |
| 2025-11-11 | 841.0 | 843.0 | 821.0 | 828.0 | -14.0 | -1.66% | 143,900 |
| 2025-11-10 | 850.0 | 856.0 | 842.0 | 842.0 | -1.0 | -0.12% | 130,600 |
| 2025-11-07 | 847.0 | 851.0 | 842.0 | 843.0 | -4.0 | -0.47% | 64,300 |
| 2025-11-06 | 862.0 | 862.0 | 845.0 | 847.0 | -5.0 | -0.59% | 93,700 |
| 2025-11-05 | 870.0 | 870.0 | 842.0 | 852.0 | -18.0 | -2.07% | 128,900 |
| 2025-11-04 | 869.0 | 876.0 | 862.0 | 870.0 | +1.0 | +0.12% | 68,100 |
| 2025-10-31 | 872.0 | 882.0 | 864.0 | 869.0 | -3.0 | -0.34% | 63,100 |
| 2025-10-30 | 875.0 | 883.0 | 870.0 | 872.0 | -5.0 | -0.57% | 94,200 |
| 2025-10-29 | 888.0 | 890.0 | 875.0 | 877.0 | -11.0 | -1.24% | 94,900 |
| 2025-10-28 | 912.0 | 913.0 | 888.0 | 888.0 | -36.0 | -3.90% | 128,200 |
| 2025-10-27 | 909.0 | 927.0 | 904.0 | 924.0 | +25.0 | +2.78% | 98,600 |
| 2025-10-24 | 908.0 | 919.0 | 896.0 | 899.0 | -3.0 | -0.33% | 70,400 |
| 2025-10-23 | 905.0 | 909.0 | 897.0 | 902.0 | -3.0 | -0.33% | 63,400 |
| 2025-10-22 | 916.0 | 920.0 | 905.0 | 905.0 | -10.0 | -1.09% | 53,800 |
| 2025-10-21 | 909.0 | 923.0 | 902.0 | 915.0 | +1.0 | +0.11% | 129,900 |
| 2025-10-20 | 914.0 | 920.0 | 905.0 | 914.0 | +15.0 | +1.67% | 62,600 |
| 2025-10-17 | 911.0 | 918.0 | 899.0 | 899.0 | -19.0 | -2.07% | 49,100 |
| 2025-10-16 | 918.0 | 924.0 | 909.0 | 918.0 | -1.0 | -0.11% | 81,200 |
| 2025-10-15 | 895.0 | 919.0 | 893.0 | 919.0 | +37.0 | +4.20% | 131,600 |
| 2025-10-14 | 899.0 | 907.0 | 882.0 | 882.0 | -25.0 | -2.76% | 118,700 |
| 2025-10-10 | 914.0 | 923.0 | 905.0 | 907.0 | -22.0 | -2.37% | 77,000 |
| 2025-10-09 | 929.0 | 934.0 | 913.0 | 929.0 | -1.0 | -0.11% | 120,200 |
| 2025-10-08 | 943.0 | 953.0 | 930.0 | 930.0 | -19.0 | -2.00% | 72,000 |
| 2025-10-07 | 955.0 | 962.0 | 935.0 | 949.0 | -2.0 | -0.21% | 79,700 |
| 2025-10-06 | 942.0 | 952.0 | 929.0 | 951.0 | +24.0 | +2.59% | 116,200 |
| 2025-10-03 | 929.0 | 949.0 | 924.0 | 927.0 | -5.0 | -0.54% | 81,700 |
| 2025-10-02 | 932.0 | 947.0 | 932.0 | 932.0 | -3.0 | -0.32% | 86,700 |
| 2025-10-01 | 973.0 | 975.0 | 928.0 | 935.0 | -45.0 | -4.59% | 231,700 |
| 2025-09-30 | 975.0 | 985.0 | 971.0 | 980.0 | -1.0 | -0.10% | 66,500 |
| 2025-09-29 | 1,001.0 | 1,001.0 | 969.0 | 981.0 | -10.0 | -1.01% | 133,500 |
| 2025-09-26 | 981.0 | 993.0 | 980.0 | 991.0 | +8.0 | +0.81% | 116,800 |
| 2025-09-25 | 983.0 | 985.0 | 971.0 | 983.0 | +6.0 | +0.61% | 93,200 |
| 2025-09-24 | 990.0 | 990.0 | 971.0 | 977.0 | -8.0 | -0.81% | 85,000 |
| 2025-09-22 | 981.0 | 996.0 | 975.0 | 985.0 | -5.0 | -0.51% | 131,000 |
| 2025-09-19 | 984.0 | 990.0 | 971.0 | 990.0 | +10.0 | +1.02% | 191,000 |
| 2025-09-18 | 975.0 | 985.0 | 970.0 | 980.0 | +9.0 | +0.93% | 93,000 |
| 2025-09-17 | 975.0 | 981.0 | 964.0 | 971.0 | -6.0 | -0.61% | 83,000 |
| 2025-09-16 | 968.0 | 986.0 | 968.0 | 977.0 | -2.0 | -0.20% | 100,800 |
| 2025-09-12 | 973.0 | 986.0 | 968.0 | 979.0 | — | — | 133,700 |
直近120営業日分を表示