AAR【AIR】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 76.34 (24/07/17)
52週安値 46.51 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 68.77 | 69.49 | 68.18 | 69.04 | +0.46 | +0.67 | 452,216 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/26 | 67.35 | 68.58 | 67.04 | 68.58 | +1.32 | +1.96 | 240,653 |
25/06/25 | 67.95 | 68.15 | 67.13 | 67.26 | -0.58 | -0.85 | 175,087 |
25/06/24 | 68.75 | 68.75 | 67.70 | 67.84 | -0.53 | -0.78 | 186,423 |
25/06/23 | 67.50 | 68.47 | 67.16 | 68.37 | +0.85 | +1.26 | 285,278 |
25/06/20 | 67.44 | 68.35 | 66.75 | 67.52 | +0.57 | +0.85 | 695,711 |
25/06/18 | 67.33 | 68.39 | 66.68 | 66.95 | -0.73 | -1.08 | 270,230 |
25/06/17 | 67.65 | 68.49 | 67.33 | 67.68 | -0.27 | -0.40 | 200,729 |
25/06/16 | 68.97 | 69.36 | 67.78 | 67.95 | -0.68 | -0.99 | 202,628 |
25/06/13 | 68.50 | 69.31 | 67.52 | 68.63 | -0.14 | -0.20 | 271,822 |
25/06/12 | 67.47 | 69.15 | 67.47 | 68.77 | +0.56 | +0.82 | 283,396 |
25/06/11 | 68.15 | 69.09 | 67.34 | 68.21 | +0.44 | +0.65 | 298,641 |
25/06/10 | 67.55 | 68.10 | 67.08 | 67.77 | +0.42 | +0.62 | 200,912 |
25/06/09 | 67.30 | 68.15 | 66.86 | 67.35 | +0.47 | +0.70 | 259,731 |
25/06/06 | 67.36 | 67.73 | 65.79 | 66.88 | +0.59 | +0.89 | 310,091 |
25/06/05 | 65.57 | 66.53 | 64.99 | 66.29 | +0.97 | +1.48 | 235,015 |
25/06/04 | 64.87 | 65.99 | 64.48 | 65.32 | +0.82 | +1.27 | 218,763 |
25/06/03 | 62.58 | 64.52 | 62.21 | 64.50 | +2.24 | +3.60 | 412,609 |
25/06/02 | 61.26 | 62.34 | 60.74 | 62.26 | +0.85 | +1.38 | 190,442 |
25/05/30 | 62.32 | 62.50 | 60.61 | 61.41 | -0.74 | -1.19 | 250,564 |
25/05/29 | 62.85 | 62.85 | 61.56 | 62.15 | -0.57 | -0.91 | 169,293 |
25/05/28 | 62.00 | 63.20 | 61.56 | 62.72 | +0.97 | +1.57 | 230,188 |
25/05/27 | 60.53 | 61.94 | 60.21 | 61.75 | +1.99 | +3.33 | 218,245 |
25/05/23 | 58.95 | 60.12 | 58.83 | 59.76 | -0.33 | -0.55 | 120,977 |
25/05/22 | 60.38 | 60.57 | 59.67 | 60.09 | -0.27 | -0.45 | 141,158 |
25/05/21 | 61.61 | 61.61 | 60.21 | 60.36 | -1.59 | -2.57 | 178,308 |
25/05/20 | 62.51 | 62.90 | 61.81 | 61.95 | -1.00 | -1.59 | 126,636 |
25/05/19 | 61.98 | 63.02 | 61.07 | 62.95 | +0.27 | +0.43 | 162,256 |
25/05/16 | 62.23 | 63.05 | 61.63 | 62.68 | +0.52 | +0.84 | 208,835 |
25/05/15 | 61.38 | 62.42 | 61.06 | 62.16 | +1.10 | +1.80 | 183,188 |
25/05/14 | 61.19 | 61.70 | 60.86 | 61.06 | -0.32 | -0.52 | 230,742 |