日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイダエンジニアリング(6118)の株価時系列情報

アイダエンジニアリング(6118)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 888 895 881 889 167,900
2024/03/28 900 904 883 885 357,200
2024/03/27 922 924 915 917 367,300
2024/03/26 917 921 914 918 168,400
2024/03/25 920 925 915 917 230,800
2024/03/22 929 933 923 924 193,600
2024/03/21 930 932 923 925 194,400
2024/03/19 920 924 916 920 252,100
2024/03/18 904 923 904 922 436,200
2024/03/15 892 908 883 893 1,055,800
2024/03/14 844 847 840 847 113,600
2024/03/13 850 850 836 838 176,600
2024/03/12 839 847 833 846 261,000
2024/03/11 845 845 833 843 194,400
2024/03/08 836 855 834 848 225,700
2024/03/07 858 858 842 845 154,300
2024/03/06 840 857 840 854 220,800
2024/03/05 847 850 839 847 140,600
2024/03/04 858 859 847 848 158,700
2024/03/01 860 860 853 858 227,300
2024/02/29 872 872 856 860 181,900
2024/02/28 876 881 868 872 160,600
2024/02/27 869 882 869 874 179,000
2024/02/26 859 873 858 868 190,000
2024/02/22 851 858 847 858 195,300
2024/02/21 841 854 834 851 235,000
2024/02/20 842 847 838 838 122,500
2024/02/19 835 846 835 846 114,200
2024/02/16 823 831 820 827 131,500
2024/02/15 825 829 812 816 174,700
2024/02/14 837 838 812 818 402,900
2024/02/13 854 862 852 861 255,900
2024/02/09 848 854 845 846 136,900
2024/02/08 845 852 838 849 139,500
2024/02/07 843 848 841 844 85,900
2024/02/06 848 848 841 842 105,700
2024/02/05 848 852 845 851 139,300
2024/02/02 834 846 832 841 126,900
2024/02/01 837 837 829 831 126,900
2024/01/31 844 845 838 843 142,100
2024/01/30 850 853 847 848 101,700
2024/01/29 846 853 844 851 109,100
2024/01/26 847 847 840 840 115,600
2024/01/25 845 851 842 850 87,400
2024/01/24 850 851 842 847 133,800
2024/01/23 854 856 848 850 94,300
2024/01/22 850 855 849 853 55,400
2024/01/19 846 848 843 848 80,700
2024/01/18 845 848 839 845 93,100
2024/01/17 854 857 845 845 98,700
2024/01/16 862 862 852 854 107,700
2024/01/15 856 864 853 862 96,100
2024/01/12 858 862 850 855 127,600
2024/01/11 863 863 850 851 146,600
2024/01/10 856 864 855 857 122,400
2024/01/09 852 859 850 855 131,100
2024/01/05 835 845 832 844 168,800
2024/01/04 828 832 813 831 128,400
2023/12/29 823 831 821 825 91,600
2023/12/28 820 821 814 821 80,200
2023/12/27 814 819 812 819 126,400
2023/12/26 812 815 806 809 116,200
2023/12/25 820 820 807 810 76,700
2023/12/22 811 818 810 817 103,000
2023/12/21 815 817 808 808 103,800
2023/12/20 825 830 822 823 120,500
2023/12/19 828 829 817 829 146,700
2023/12/18 828 828 817 826 74,300
2023/12/15 826 841 826 839 115,400
2023/12/14 832 832 822 826 92,700
2023/12/13 828 831 822 829 67,300
2023/12/12 835 837 823 826 84,800
2023/12/11 843 843 829 834 88,700
2023/12/08 820 830 813 830 285,000
2023/12/07 831 832 822 825 99,100
2023/12/06 828 839 828 837 119,200
2023/12/05 831 837 827 827 156,200
2023/12/04 850 850 827 837 174,200
2023/12/01 870 875 851 854 216,600
2023/11/30 863 876 863 870 201,500
2023/11/29 882 882 862 863 142,200
2023/11/28 881 887 876 887 139,600
2023/11/27 885 891 880 881 92,600
2023/11/24 895 900 883 885 75,600
2023/11/22 882 895 882 892 94,300
2023/11/21 884 888 877 887 143,600
2023/11/20 888 895 881 887 114,500
2023/11/17 886 888 879 886 101,100
2023/11/16 896 906 885 888 128,600
2023/11/15 895 911 880 895 270,300
2023/11/14 937 939 930 936 133,400
2023/11/13 959 959 942 942 102,500
2023/11/10 942 956 936 956 71,000
2023/11/09 949 949 920 941 84,000
2023/11/08 944 944 926 938 280,200
2023/11/07 960 967 949 949 141,700
2023/11/06 950 957 945 945 135,900
2023/11/02 923 939 919 935 104,200
2023/11/01 928 930 910 917 212,800
2023/10/31 888 890 872 888 152,600
2023/10/30 893 906 885 886 484,500
2023/10/27 896 900 889 900 101,700
2023/10/26 907 912 885 889 101,400
2023/10/25 906 912 901 904 159,700
2023/10/24 904 904 873 897 161,400
2023/10/23 914 918 904 904 87,300
2023/10/20 922 932 920 925 56,000
2023/10/19 932 938 921 928 111,900
2023/10/18 953 954 934 943 53,800
2023/10/17 935 949 934 943 65,300
2023/10/16 938 945 919 926 64,400
2023/10/13 971 972 941 943 101,000
2023/10/12 962 973 957 972 93,800
2023/10/11 970 973 957 962 93,300
2023/10/10 971 977 964 969 128,700
2023/10/06 949 949 937 948 126,500
2023/10/05 947 952 935 939 132,800
2023/10/04 947 952 931 932 170,100
2023/10/03 991 991 961 961 204,100
2023/10/02 1,001 1,017 995 995 79,400
2023/09/29 1,010 1,017 998 1,003 58,800
2023/09/28 1,003 1,017 1,003 1,010 79,300
2023/09/27 1,005 1,019 999 1,019 107,700
2023/09/26 1,013 1,015 1,006 1,007 49,300
2023/09/25 1,007 1,010 1,000 1,007 55,300
2023/09/22 1,000 1,011 994 1,007 84,300
2023/09/21 1,008 1,019 1,002 1,002 56,000
2023/09/20 1,036 1,039 1,006 1,008 89,700
2023/09/19 1,013 1,036 1,011 1,036 93,400
2023/09/15 1,014 1,023 1,009 1,015 147,600
2023/09/14 1,004 1,008 997 1,005 56,200
2023/09/13 1,010 1,011 998 1,002 72,100
2023/09/12 993 1,015 992 1,015 110,800
2023/09/11 998 1,001 987 993 49,700
2023/09/08 1,010 1,011 988 990 91,500
2023/09/07 1,003 1,027 1,003 1,017 99,300
2023/09/06 1,015 1,022 1,009 1,010 57,500
2023/09/05 1,022 1,024 1,009 1,022 157,100
2023/09/04 1,023 1,034 1,021 1,030 74,600
2023/09/01 1,012 1,024 1,012 1,018 73,800
2023/08/31 1,018 1,019 1,008 1,016 103,300
2023/08/30 1,010 1,017 1,009 1,013 73,100
2023/08/29 999 1,009 998 1,007 61,900
2023/08/28 989 1,001 989 995 102,700
2023/08/25 970 981 968 977 44,800
2023/08/24 978 990 972 980 89,500
2023/08/23 954 976 954 974 80,400
2023/08/22 958 961 953 959 57,900
2023/08/21 961 965 950 950 47,300
2023/08/18 952 969 952 962 76,600
2023/08/17 957 969 949 965 102,000
2023/08/16 984 984 967 969 84,800
2023/08/15 993 1,005 991 993 140,700
2023/08/14 1,013 1,022 984 986 214,200
2023/08/10 995 1,023 995 1,015 195,700
2023/08/09 1,020 1,033 979 993 295,900
2023/08/08 1,011 1,016 1,006 1,011 101,300
2023/08/07 992 1,010 989 1,009 91,800
2023/08/04 990 1,002 989 996 63,400
2023/08/03 1,013 1,013 991 995 123,900
2023/08/02 1,018 1,028 1,016 1,020 55,800
2023/08/01 1,020 1,028 1,016 1,027 108,500
2023/07/31 1,021 1,024 1,006 1,015 126,100
2023/07/28 980 1,006 978 1,005 211,200
2023/07/27 993 993 980 986 62,200
2023/07/26 1,000 1,000 987 993 65,500
2023/07/25 991 999 990 997 81,900
2023/07/24 980 989 978 988 90,100
2023/07/21 977 979 969 972 94,100
2023/07/20 974 981 972 977 81,000
2023/07/19 970 975 965 973 98,600
2023/07/18 952 962 952 961 45,200
2023/07/14 955 958 945 948 89,300
2023/07/13 949 952 942 945 55,800
2023/07/12 956 957 942 946 76,100
2023/07/11 960 963 951 956 105,100
2023/07/10 939 956 937 952 150,000
2023/07/07 941 943 928 935 104,600
2023/07/06 954 958 944 948 88,900
2023/07/05 952 965 949 954 119,600
2023/07/04 974 974 957 960 118,500
2023/07/03 946 978 946 974 548,500
2023/06/30 940 940 931 940 144,900
2023/06/29 949 954 936 938 146,700
2023/06/28 930 945 926 945 141,300
2023/06/27 926 928 918 926 39,200
2023/06/26 929 938 919 928 77,000
2023/06/23 931 940 920 925 91,800
2023/06/22 916 934 914 930 139,100
2023/06/21 920 920 912 917 94,400
2023/06/20 913 922 913 922 73,000
2023/06/19 922 922 911 918 91,500
2023/06/16 923 927 916 917 165,300
2023/06/15 930 930 923 925 88,700
2023/06/14 925 928 920 928 103,400
2023/06/13 916 924 912 918 105,500
2023/06/12 910 915 908 915 79,200
2023/06/09 900 905 898 901 83,800
2023/06/08 896 904 892 895 63,200
2023/06/07 904 909 895 896 139,900

このページの先頭へ