KabuInsight

日本エアーテック

6291
スタンダード/機械/AIRTECH JAPAN,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
2026-03-131,252.01,268.01,250.01,260.0+2.0+0.16%45,200
2026-03-121,282.01,283.01,256.01,258.0-30.0-2.33%73,800
2026-03-111,274.01,294.01,274.01,288.0+20.0+1.58%34,600
2026-03-101,240.01,275.01,231.01,268.0+53.0+4.36%54,500
2026-03-091,200.01,218.01,190.01,215.0-31.0-2.49%150,800
2026-03-061,239.01,259.01,231.01,246.0-13.0-1.03%41,700
2026-03-051,240.01,266.01,233.01,259.0+57.0+4.74%93,500
2026-03-041,235.01,238.01,189.01,202.0-58.0-4.60%153,000
2026-03-031,302.01,319.01,260.01,260.0-35.0-2.70%109,700
2026-03-021,307.01,313.01,286.01,295.0-42.0-3.14%106,500
2026-02-271,305.01,342.01,303.01,337.0+35.0+2.69%62,700
2026-02-261,319.01,320.01,300.01,302.0-10.0-0.76%53,500
2026-02-251,312.01,316.01,300.01,312.0+15.0+1.16%81,200
2026-02-241,275.01,303.01,264.01,297.0+31.0+2.45%85,900
2026-02-201,282.01,282.01,262.01,266.0-21.0-1.63%44,400
2026-02-191,273.01,289.01,255.01,287.0+22.0+1.74%102,600
2026-02-181,251.01,281.01,251.01,265.0+12.0+0.96%89,400
2026-02-171,300.01,310.01,251.01,253.0-90.0-6.70%296,800
2026-02-161,328.01,344.01,300.01,343.0+13.0+0.98%174,000
2026-02-131,381.01,385.01,318.01,330.0-68.0-4.86%138,800
2026-02-121,355.01,398.01,352.01,398.0+49.0+3.63%211,000
2026-02-101,330.01,360.01,330.01,349.0+26.0+1.97%134,800
2026-02-091,338.01,348.01,319.01,323.0+2.0+0.15%203,400
2026-02-061,298.01,322.01,282.01,321.0+21.0+1.62%122,700
2026-02-051,280.01,313.01,278.01,300.0+38.0+3.01%239,500
2026-02-041,239.01,268.01,237.01,262.0+24.0+1.94%92,300
2026-02-031,230.01,241.01,225.01,238.0+15.0+1.23%36,000
2026-02-021,238.01,251.01,223.01,223.0-9.0-0.73%66,100
2026-01-301,222.01,233.01,216.01,232.0+13.0+1.07%70,100
2026-01-291,209.01,221.01,199.01,219.0+17.0+1.41%56,500
2026-01-281,216.01,216.01,193.01,202.0-11.0-0.91%61,500
2026-01-271,205.01,214.01,197.01,213.0+12.0+1.00%49,000
2026-01-261,224.01,224.01,201.01,201.0-30.0-2.44%56,000
2026-01-231,231.01,239.01,227.01,231.0+1.0+0.08%44,400
2026-01-221,214.01,230.01,212.01,230.0+22.0+1.82%66,900
2026-01-211,207.01,214.01,201.01,208.0-7.0-0.58%86,600
2026-01-201,224.01,226.01,211.01,215.0-8.0-0.65%36,300
2026-01-191,231.01,231.01,208.01,223.0-9.0-0.73%115,900
2026-01-161,228.01,234.01,218.01,232.0+4.0+0.33%126,600
2026-01-151,221.01,230.01,220.01,228.0+7.0+0.57%66,700
2026-01-141,215.01,225.01,211.01,221.0+7.0+0.58%79,300
2026-01-131,230.01,231.01,211.01,214.0-5.0-0.41%178,000
2026-01-091,217.01,229.01,216.01,219.0+2.0+0.16%59,900
2026-01-081,218.01,222.01,211.01,217.0+6.0+0.50%92,300
2026-01-071,195.01,255.01,187.01,211.0+16.0+1.34%255,800
2026-01-061,178.01,202.01,178.01,195.0+17.0+1.44%117,600
2026-01-051,165.01,181.01,163.01,178.0+19.0+1.64%151,900
2025-12-301,174.01,177.01,159.01,159.0-15.0-1.28%79,100
2025-12-291,152.01,175.01,151.01,174.0-33.0-2.73%190,200
2025-12-261,213.01,215.01,206.01,207.0-6.0-0.49%219,500
2025-12-251,208.01,217.01,206.01,213.0+7.0+0.58%87,100
2025-12-241,209.01,213.01,206.01,206.0-3.0-0.25%84,200
2025-12-231,208.01,211.01,206.01,209.0+2.0+0.17%78,400
2025-12-221,219.01,223.01,204.01,207.0-1.0-0.08%119,400
2025-12-191,204.01,211.01,203.01,208.0+1.0+0.08%62,500
2025-12-181,198.01,209.01,191.01,207.0+9.0+0.75%53,600
2025-12-171,200.01,207.01,195.01,198.0+1.0+0.08%78,100
2025-12-161,213.01,213.01,197.01,197.0-17.0-1.40%110,200
2025-12-151,222.01,222.01,212.01,214.00.00.00%52,600
2025-12-121,209.01,221.01,209.01,214.0+7.0+0.58%47,200
2025-12-111,219.01,221.01,205.01,207.0-13.0-1.07%68,400
2025-12-101,222.01,231.01,217.01,220.0-2.0-0.16%36,000
2025-12-091,239.01,239.01,219.01,222.0-17.0-1.37%50,700
2025-12-081,232.01,242.01,222.01,239.0+7.0+0.57%38,800
2025-12-051,251.01,251.01,232.01,232.0-20.0-1.60%71,900
2025-12-041,254.01,256.01,250.01,252.0-4.0-0.32%51,500
2025-12-031,281.01,285.01,256.01,256.0-25.0-1.95%65,100
2025-12-021,284.01,289.01,270.01,281.0-1.0-0.08%66,000
2025-12-011,298.01,299.01,280.01,282.0-12.0-0.93%44,500
2025-11-281,285.01,296.01,282.01,294.0+16.0+1.25%48,800
2025-11-271,276.01,284.01,269.01,278.0+1.0+0.08%40,800
2025-11-261,267.01,277.01,263.01,277.0+21.0+1.67%44,300
2025-11-251,259.01,267.01,253.01,256.0-2.0-0.16%42,900
2025-11-211,247.01,268.01,247.01,258.0+5.0+0.40%39,500
2025-11-201,250.01,266.01,241.01,253.0+16.0+1.29%49,300
2025-11-191,255.01,260.01,237.01,237.0-15.0-1.20%83,000
2025-11-181,266.01,275.01,252.01,252.0-14.0-1.11%72,200
2025-11-171,280.01,292.01,265.01,266.0-45.0-3.43%118,700
2025-11-141,289.01,315.01,288.01,311.0+9.0+0.69%96,800
2025-11-131,298.01,307.01,289.01,302.0+5.0+0.39%83,200
2025-11-121,280.01,299.01,280.01,297.0+17.0+1.33%55,200
2025-11-111,273.01,281.01,273.01,280.0+6.0+0.47%21,500
2025-11-101,271.01,281.01,271.01,274.0+6.0+0.47%14,300
2025-11-071,271.01,275.01,260.01,268.0-3.0-0.24%22,500
2025-11-061,264.01,280.01,264.01,271.0+1.0+0.08%18,000
2025-11-051,274.01,276.01,247.01,270.0-9.0-0.70%46,300
2025-11-041,268.01,289.01,264.01,279.0+11.0+0.87%29,400
2025-10-311,276.01,276.01,263.01,268.00.00.00%25,100
2025-10-301,261.01,277.01,252.01,268.0+17.0+1.36%56,000
2025-10-291,264.01,266.01,245.01,251.0-11.0-0.87%49,000
2025-10-281,291.01,291.01,262.01,262.0-29.0-2.25%24,700
2025-10-271,275.01,294.01,275.01,291.0+25.0+1.97%44,800
2025-10-241,265.01,274.01,261.01,266.0+1.0+0.08%16,600
2025-10-231,266.01,272.01,263.01,265.0-3.0-0.24%11,500
2025-10-221,267.01,274.01,264.01,268.0+5.0+0.40%15,200
2025-10-211,265.01,273.01,262.01,263.00.00.00%22,700
2025-10-201,257.01,264.01,255.01,263.0+21.0+1.69%16,200
2025-10-171,268.01,268.01,235.01,242.0-23.0-1.82%31,400
2025-10-161,261.01,269.01,258.01,265.0+4.0+0.32%21,600
2025-10-151,243.01,264.01,240.01,261.0+33.0+2.69%21,800
2025-10-141,233.01,240.01,217.01,228.0-25.0-2.00%62,700
2025-10-101,277.01,280.01,251.01,253.0-29.0-2.26%41,900
2025-10-091,285.01,292.01,270.01,282.0+8.0+0.63%41,200
2025-10-081,265.01,274.01,260.01,274.0+9.0+0.71%37,600
2025-10-071,272.01,274.01,263.01,265.0-8.0-0.63%36,200
2025-10-061,270.01,277.01,268.01,273.0+20.0+1.60%77,400
2025-10-031,233.01,256.01,233.01,253.0+11.0+0.89%32,200
2025-10-021,247.01,249.01,232.01,242.0-2.0-0.16%22,600
2025-10-011,262.01,262.01,241.01,244.0-20.0-1.58%39,600
2025-09-301,265.01,271.01,260.01,264.0-1.0-0.08%26,700
2025-09-291,260.01,279.01,245.01,265.0+10.0+0.80%89,100
2025-09-261,251.01,257.01,248.01,255.0+4.0+0.32%27,800
2025-09-251,256.01,257.01,247.01,251.0+7.0+0.56%19,000
2025-09-241,247.01,255.01,243.01,244.0-14.0-1.11%22,100
2025-09-221,244.01,262.01,244.01,258.0+14.0+1.13%53,800
2025-09-191,255.01,258.01,234.01,244.0-6.0-0.48%49,900
2025-09-181,242.01,250.01,229.01,250.0+9.0+0.73%27,300
2025-09-171,261.01,261.01,240.01,241.0-20.0-1.59%20,000
2025-09-161,237.01,263.01,237.01,261.0+21.0+1.69%47,600
2025-09-121,249.01,249.01,236.01,240.0——27,900

直近120営業日分を表示