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

アイホン(6718)の株価時系列情報

アイホン(6718)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
2024/04/18 2,883 2,950 2,877 2,925 17,900
2024/04/17 2,911 2,925 2,866 2,895 20,700
2024/04/16 2,954 2,967 2,901 2,916 27,000
2024/04/15 2,980 2,993 2,956 2,984 13,500
2024/04/12 2,988 3,020 2,983 3,015 16,300
2024/04/11 3,030 3,030 2,976 2,988 17,900
2024/04/10 2,977 3,040 2,967 3,040 28,500
2024/04/09 2,915 2,970 2,915 2,970 25,300
2024/04/08 2,900 2,924 2,900 2,923 15,000
2024/04/05 2,895 2,923 2,877 2,899 25,800
2024/04/04 2,980 2,980 2,910 2,929 27,100
2024/04/03 2,981 2,995 2,955 2,976 27,800
2024/04/02 2,981 3,010 2,978 2,983 24,900
2024/04/01 3,040 3,040 2,980 2,981 28,400
2024/03/29 3,035 3,035 3,000 3,020 21,600
2024/03/28 2,971 3,050 2,959 3,030 39,900
2024/03/27 3,095 3,105 3,065 3,080 49,400
2024/03/26 3,055 3,120 3,055 3,095 33,500
2024/03/25 3,060 3,095 3,050 3,085 34,200
2024/03/22 3,040 3,085 3,020 3,045 56,900
2024/03/21 3,020 3,050 3,015 3,045 21,600
2024/03/19 2,982 3,025 2,975 3,015 39,100
2024/03/18 2,984 2,996 2,968 2,982 19,900
2024/03/15 2,948 3,005 2,948 2,984 22,000
2024/03/14 2,951 2,968 2,931 2,947 18,100
2024/03/13 3,030 3,030 2,939 2,954 38,800
2024/03/12 2,942 2,994 2,937 2,994 33,100
2024/03/11 2,993 2,993 2,921 2,956 33,400
2024/03/08 2,906 2,995 2,906 2,995 45,700
2024/03/07 2,970 2,970 2,905 2,929 44,100
2024/03/06 2,904 2,964 2,892 2,947 72,100
2024/03/05 2,850 2,910 2,828 2,901 49,100
2024/03/04 2,840 2,854 2,820 2,824 87,600
2024/03/01 2,829 2,835 2,811 2,819 58,100
2024/02/29 2,822 2,826 2,802 2,822 44,100
2024/02/28 2,796 2,826 2,793 2,816 47,900
2024/02/27 2,811 2,827 2,789 2,800 93,700
2024/02/26 2,836 2,842 2,812 2,816 70,400
2024/02/22 2,870 2,875 2,836 2,859 45,000
2024/02/21 2,836 2,860 2,828 2,857 27,500
2024/02/20 2,821 2,847 2,807 2,824 44,500
2024/02/19 2,789 2,814 2,785 2,810 50,500
2024/02/16 2,780 2,804 2,776 2,793 57,800
2024/02/15 2,889 2,889 2,781 2,784 64,500
2024/02/14 2,873 2,895 2,840 2,862 43,000
2024/02/13 2,878 2,878 2,812 2,877 66,500
2024/02/09 2,821 2,865 2,807 2,856 56,700
2024/02/08 2,867 2,892 2,823 2,828 120,900
2024/02/07 2,890 2,905 2,820 2,867 295,200
2024/02/06 2,982 3,070 2,982 3,060 57,700
2024/02/05 2,981 3,035 2,981 3,025 37,700
2024/02/02 2,940 2,964 2,930 2,954 20,600
2024/02/01 2,948 2,981 2,934 2,963 20,400
2024/01/31 2,940 2,966 2,922 2,961 24,500
2024/01/30 3,010 3,010 2,966 2,967 29,800
2024/01/29 2,990 3,025 2,990 3,000 33,100
2024/01/26 2,951 2,980 2,934 2,973 31,700
2024/01/25 2,905 2,951 2,900 2,951 24,300
2024/01/24 2,946 2,948 2,908 2,925 29,900
2024/01/23 2,933 2,959 2,919 2,925 26,400
2024/01/22 2,920 2,936 2,910 2,912 27,700
2024/01/19 2,865 2,892 2,856 2,890 32,600
2024/01/18 2,817 2,862 2,812 2,856 22,700
2024/01/17 2,827 2,854 2,808 2,808 30,800
2024/01/16 2,828 2,833 2,814 2,814 21,100
2024/01/15 2,807 2,845 2,799 2,828 38,600
2024/01/12 2,811 2,824 2,768 2,785 22,400
2024/01/11 2,788 2,819 2,788 2,811 37,300
2024/01/10 2,729 2,767 2,728 2,760 32,500
2024/01/09 2,709 2,724 2,700 2,714 20,700
2024/01/05 2,741 2,749 2,694 2,703 37,600
2024/01/04 2,705 2,731 2,675 2,720 27,400
2023/12/29 2,714 2,714 2,687 2,705 13,400
2023/12/28 2,694 2,712 2,693 2,698 12,300
2023/12/27 2,676 2,704 2,676 2,694 21,100
2023/12/26 2,656 2,688 2,655 2,676 22,900
2023/12/25 2,695 2,727 2,656 2,656 45,600
2023/12/22 2,586 2,655 2,586 2,655 26,800
2023/12/21 2,608 2,609 2,586 2,598 26,500
2023/12/20 2,608 2,643 2,608 2,634 39,300
2023/12/19 2,622 2,634 2,603 2,615 29,100
2023/12/18 2,600 2,625 2,583 2,618 31,500
2023/12/15 2,640 2,655 2,624 2,639 33,200
2023/12/14 2,709 2,716 2,641 2,651 37,100
2023/12/13 2,728 2,746 2,703 2,709 33,600
2023/12/12 2,702 2,734 2,702 2,717 23,400
2023/12/11 2,677 2,703 2,663 2,703 37,700
2023/12/08 2,676 2,709 2,640 2,662 52,200
2023/12/07 2,700 2,716 2,690 2,702 22,700
2023/12/06 2,676 2,729 2,676 2,718 26,900
2023/12/05 2,707 2,731 2,675 2,676 40,000
2023/12/04 2,742 2,742 2,706 2,725 17,700
2023/12/01 2,773 2,787 2,740 2,742 31,700
2023/11/30 2,743 2,773 2,732 2,768 20,800
2023/11/29 2,720 2,747 2,687 2,743 38,800
2023/11/28 2,750 2,764 2,728 2,741 39,400
2023/11/27 2,808 2,810 2,775 2,775 14,800
2023/11/24 2,810 2,810 2,782 2,785 20,400
2023/11/22 2,759 2,795 2,759 2,789 19,200
2023/11/21 2,798 2,798 2,770 2,781 23,400
2023/11/20 2,811 2,813 2,769 2,769 17,000
2023/11/17 2,758 2,810 2,758 2,810 20,300
2023/11/16 2,790 2,808 2,758 2,759 29,600
2023/11/15 2,811 2,811 2,753 2,800 44,200
2023/11/14 2,803 2,837 2,795 2,798 37,200
2023/11/13 2,807 2,851 2,740 2,843 87,500
2023/11/10 2,872 2,946 2,748 2,807 272,700
2023/11/09 2,912 2,927 2,874 2,887 25,400
2023/11/08 3,015 3,015 2,884 2,900 26,600
2023/11/07 3,010 3,045 2,991 2,995 16,800
2023/11/06 3,050 3,055 3,010 3,045 27,700
2023/11/02 3,005 3,040 2,968 2,981 20,200
2023/11/01 3,020 3,055 3,005 3,005 20,100
2023/10/31 2,974 2,991 2,922 2,991 39,600
2023/10/30 2,971 2,975 2,917 2,937 141,800
2023/10/27 2,929 2,976 2,922 2,975 39,900
2023/10/26 2,972 2,973 2,894 2,914 20,000
2023/10/25 2,987 3,015 2,957 2,970 24,900
2023/10/24 3,000 3,010 2,891 2,978 28,600
2023/10/23 3,000 3,020 2,984 2,984 33,400
2023/10/20 2,984 2,999 2,953 2,986 19,400
2023/10/19 2,964 2,991 2,858 2,972 25,000
2023/10/18 3,000 3,010 2,965 2,999 19,700
2023/10/17 3,015 3,020 2,962 2,977 21,300
2023/10/16 3,020 3,020 2,950 2,964 32,600
2023/10/13 3,060 3,075 3,005 3,025 32,800
2023/10/12 3,025 3,075 3,020 3,070 24,600
2023/10/11 3,095 3,095 3,020 3,025 30,600
2023/10/10 3,045 3,100 3,045 3,070 38,700
2023/10/06 2,985 3,040 2,976 3,015 36,700
2023/10/05 2,889 2,960 2,889 2,959 48,300
2023/10/04 2,910 2,922 2,876 2,889 48,300
2023/10/03 2,972 2,976 2,917 2,933 34,100
2023/10/02 3,005 3,055 2,996 3,005 30,400
2023/09/29 3,075 3,075 2,987 2,997 24,400
2023/09/28 3,030 3,070 3,025 3,050 26,400
2023/09/27 3,015 3,075 2,990 3,070 29,000
2023/09/26 3,055 3,065 3,025 3,045 25,400
2023/09/25 3,070 3,100 3,040 3,085 23,800
2023/09/22 2,990 3,050 2,962 3,035 26,700
2023/09/21 3,060 3,080 3,030 3,040 22,300
2023/09/20 3,105 3,115 3,065 3,065 32,100
2023/09/19 3,120 3,155 3,085 3,135 42,500
2023/09/15 3,085 3,115 3,050 3,095 54,900
2023/09/14 2,945 3,025 2,945 3,020 26,800
2023/09/13 2,970 2,995 2,938 2,951 21,900
2023/09/12 2,917 2,973 2,917 2,968 22,800
2023/09/11 2,945 2,963 2,899 2,919 32,700
2023/09/08 2,944 2,974 2,903 2,935 32,400
2023/09/07 2,971 3,005 2,964 2,979 30,200
2023/09/06 2,999 3,030 2,991 3,010 20,200
2023/09/05 3,020 3,020 3,000 3,015 19,800
2023/09/04 3,040 3,040 2,997 3,020 26,800
2023/09/01 3,040 3,040 3,010 3,020 26,400
2023/08/31 3,040 3,070 3,025 3,040 28,800
2023/08/30 3,060 3,080 3,030 3,030 34,900
2023/08/29 3,035 3,060 3,015 3,035 26,500
2023/08/28 2,986 3,010 2,982 3,010 29,300
2023/08/25 2,975 2,990 2,929 2,982 41,000
2023/08/24 2,985 3,035 2,982 3,005 56,400
2023/08/23 2,931 2,982 2,931 2,981 35,800
2023/08/22 2,915 2,942 2,891 2,942 54,300
2023/08/21 2,909 2,948 2,883 2,887 39,400
2023/08/18 2,950 2,953 2,900 2,924 49,300
2023/08/17 2,950 2,968 2,890 2,948 57,200
2023/08/16 2,870 2,953 2,870 2,941 77,900
2023/08/15 2,807 2,878 2,807 2,877 61,100
2023/08/14 2,798 2,835 2,790 2,807 33,700
2023/08/10 2,745 2,800 2,743 2,794 43,300
2023/08/09 2,780 2,786 2,720 2,751 56,000
2023/08/08 2,754 2,775 2,750 2,768 23,000
2023/08/07 2,750 2,805 2,750 2,766 47,800
2023/08/04 2,735 2,775 2,733 2,744 86,600
2023/08/03 2,875 2,904 2,711 2,744 195,200
2023/08/02 2,925 2,968 2,831 2,902 410,100
2023/08/01 2,517 2,530 2,504 2,524 48,100
2023/07/31 2,500 2,524 2,497 2,502 36,100
2023/07/28 2,462 2,477 2,450 2,469 29,900
2023/07/27 2,456 2,493 2,456 2,480 17,600
2023/07/26 2,465 2,483 2,461 2,478 14,300
2023/07/25 2,502 2,511 2,476 2,477 18,700
2023/07/24 2,456 2,497 2,449 2,490 21,800
2023/07/21 2,437 2,468 2,421 2,442 22,100
2023/07/20 2,502 2,508 2,456 2,456 16,900
2023/07/19 2,514 2,522 2,461 2,499 31,900
2023/07/18 2,452 2,501 2,446 2,488 21,800
2023/07/14 2,460 2,479 2,429 2,454 42,100
2023/07/13 2,401 2,460 2,387 2,431 36,400
2023/07/12 2,414 2,422 2,392 2,401 27,900
2023/07/11 2,460 2,460 2,413 2,414 25,600
2023/07/10 2,421 2,462 2,413 2,449 58,300
2023/07/07 2,397 2,439 2,375 2,409 32,600
2023/07/06 2,414 2,444 2,410 2,421 37,600
2023/07/05 2,407 2,441 2,380 2,437 45,100
2023/07/04 2,444 2,449 2,428 2,439 50,200
2023/07/03 2,406 2,442 2,406 2,438 27,900
2023/06/30 2,422 2,423 2,398 2,408 30,500
2023/06/29 2,416 2,439 2,416 2,430 28,500
2023/06/28 2,400 2,413 2,388 2,413 21,100
2023/06/27 2,389 2,390 2,343 2,369 25,900

このページの先頭へ