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
2014/12/30 1,954 1,965 1,901 1,914 11,000
2014/12/29 1,947 1,967 1,929 1,948 12,800
2014/12/26 1,943 1,950 1,933 1,948 5,700
2014/12/25 1,948 1,949 1,911 1,943 10,800
2014/12/24 1,928 1,947 1,928 1,943 12,200
2014/12/22 1,928 1,944 1,910 1,929 7,300
2014/12/19 1,923 1,936 1,912 1,929 9,400
2014/12/18 1,927 1,930 1,891 1,901 10,200
2014/12/17 1,853 1,928 1,852 1,877 14,500
2014/12/16 1,852 1,881 1,852 1,863 13,300
2014/12/15 1,876 1,925 1,875 1,887 11,600
2014/12/12 1,901 1,938 1,901 1,908 34,400
2014/12/11 1,950 1,960 1,912 1,935 30,500
2014/12/10 1,926 1,955 1,920 1,937 22,300
2014/12/09 1,905 1,940 1,905 1,934 12,500
2014/12/08 1,955 1,955 1,901 1,925 8,300
2014/12/05 1,910 1,923 1,910 1,921 7,000
2014/12/04 1,906 1,919 1,895 1,910 7,800
2014/12/03 1,912 1,915 1,904 1,908 5,200
2014/12/02 1,905 1,931 1,895 1,914 19,000
2014/12/01 1,943 1,959 1,901 1,920 12,000
2014/11/28 1,943 1,948 1,930 1,946 7,800
2014/11/27 1,925 1,944 1,913 1,943 8,400
2014/11/26 1,917 1,934 1,881 1,921 20,100
2014/11/25 1,944 1,959 1,933 1,935 10,500
2014/11/21 1,977 1,983 1,940 1,944 12,400
2014/11/20 1,952 1,980 1,950 1,958 5,800
2014/11/19 1,965 1,994 1,948 1,952 11,300
2014/11/18 1,944 1,984 1,930 1,975 15,200
2014/11/17 1,976 1,976 1,923 1,927 7,600
2014/11/14 1,999 1,999 1,967 1,992 10,700
2014/11/13 1,957 1,995 1,952 1,992 10,700
2014/11/12 1,998 1,998 1,955 1,983 6,600
2014/11/11 1,974 1,998 1,957 1,987 11,000
2014/11/10 1,989 1,997 1,978 1,988 9,400
2014/11/07 1,950 1,999 1,947 1,988 24,100
2014/11/06 1,953 2,000 1,919 1,959 54,700
2014/11/05 1,940 1,971 1,915 1,952 19,300
2014/11/04 1,950 1,975 1,895 1,913 22,300
2014/10/31 1,831 1,932 1,831 1,926 22,200
2014/10/30 1,812 1,855 1,812 1,843 16,800
2014/10/29 1,819 1,844 1,784 1,836 8,300
2014/10/28 1,806 1,830 1,783 1,792 6,100
2014/10/27 1,829 1,830 1,798 1,814 10,000
2014/10/24 1,822 1,842 1,820 1,829 7,100
2014/10/23 1,835 1,841 1,801 1,813 8,200
2014/10/22 1,834 1,845 1,820 1,845 6,600
2014/10/21 1,847 1,847 1,786 1,804 12,300
2014/10/20 1,789 1,819 1,773 1,814 12,800
2014/10/17 1,727 1,769 1,725 1,738 23,400
2014/10/16 1,724 1,766 1,721 1,724 11,800
2014/10/15 1,754 1,786 1,742 1,772 11,200
2014/10/14 1,720 1,750 1,712 1,719 16,500
2014/10/10 1,767 1,783 1,736 1,739 15,100
2014/10/09 1,834 1,844 1,783 1,783 12,100
2014/10/08 1,829 1,844 1,819 1,834 10,300
2014/10/07 1,849 1,894 1,849 1,869 12,600
2014/10/06 1,858 1,863 1,830 1,849 8,400
2014/10/03 1,817 1,840 1,817 1,826 6,200
2014/10/02 1,889 1,902 1,817 1,820 13,700
2014/10/01 1,900 1,912 1,871 1,893 27,000
2014/09/30 1,895 1,912 1,887 1,900 23,000
2014/09/29 1,937 1,937 1,865 1,867 19,800
2014/09/26 1,952 1,953 1,906 1,908 18,800
2014/09/25 1,970 1,979 1,937 1,967 21,800
2014/09/24 1,929 1,958 1,918 1,957 28,800
2014/09/22 1,940 1,969 1,903 1,907 24,800
2014/09/19 1,947 1,999 1,927 1,927 50,000
2014/09/18 1,946 1,955 1,925 1,947 16,300
2014/09/17 1,933 1,972 1,933 1,965 24,800
2014/09/16 1,917 1,938 1,890 1,931 32,800
2014/09/12 1,955 1,968 1,890 1,900 57,800
2014/09/11 1,988 1,990 1,962 1,962 11,600
2014/09/10 1,970 1,994 1,965 1,988 15,900
2014/09/09 1,956 1,959 1,941 1,946 16,600
2014/09/08 1,984 1,994 1,947 1,956 21,700
2014/09/05 2,005 2,009 1,950 1,952 17,300
2014/09/04 2,008 2,010 1,970 2,005 16,200
2014/09/03 1,999 2,018 1,980 2,012 23,900
2014/09/02 1,967 1,990 1,958 1,986 9,700
2014/09/01 1,979 1,994 1,950 1,951 20,300
2014/08/29 1,955 1,997 1,955 1,989 10,500
2014/08/28 1,954 1,955 1,942 1,955 14,600
2014/08/27 1,942 1,957 1,934 1,948 14,500
2014/08/26 1,950 1,963 1,948 1,948 15,800
2014/08/25 1,973 1,973 1,942 1,957 9,400
2014/08/22 2,002 2,002 1,954 1,959 12,500
2014/08/21 2,006 2,010 1,990 2,002 23,700
2014/08/20 1,965 2,012 1,949 2,003 36,400
2014/08/19 1,970 2,001 1,970 1,991 13,700
2014/08/18 2,020 2,029 2,005 2,020 18,300
2014/08/15 1,994 2,020 1,990 2,003 36,300
2014/08/14 1,930 1,989 1,929 1,986 38,500
2014/08/13 1,852 1,920 1,836 1,913 12,400
2014/08/12 1,865 1,889 1,857 1,861 16,400
2014/08/11 1,949 1,951 1,813 1,825 36,900
2014/08/08 1,839 1,922 1,839 1,900 64,900
2014/08/07 1,778 1,819 1,703 1,810 56,200
2014/08/06 1,781 1,828 1,781 1,796 11,100
2014/08/05 1,856 1,856 1,792 1,792 26,700
2014/08/04 1,892 1,910 1,870 1,870 9,300
2014/08/01 1,895 1,929 1,873 1,883 9,900
2014/07/31 1,944 1,944 1,923 1,935 8,200
2014/07/30 1,910 1,933 1,905 1,922 18,900
2014/07/29 1,871 1,899 1,861 1,885 15,100
2014/07/28 1,878 1,906 1,866 1,870 11,000
2014/07/25 1,919 1,919 1,861 1,886 14,900
2014/07/24 1,900 1,905 1,872 1,900 17,600
2014/07/23 1,875 1,904 1,874 1,901 14,800
2014/07/22 1,891 1,896 1,844 1,875 30,000
2014/07/18 1,864 1,877 1,833 1,853 30,500
2014/07/17 1,957 1,958 1,893 1,902 35,900
2014/07/16 2,002 2,009 1,905 1,983 26,500
2014/07/15 2,022 2,025 2,002 2,008 6,100
2014/07/14 2,019 2,019 2,006 2,013 6,500
2014/07/11 1,990 2,020 1,990 2,019 9,300
2014/07/10 2,018 2,020 1,998 2,013 13,200
2014/07/09 1,997 1,997 1,964 1,992 8,800
2014/07/08 1,981 2,020 1,969 2,003 22,900
2014/07/07 2,001 2,015 1,990 1,990 10,400
2014/07/04 2,015 2,020 1,994 2,001 18,100
2014/07/03 2,007 2,020 2,007 2,008 10,600
2014/07/02 2,049 2,049 2,026 2,028 20,400
2014/07/01 2,013 2,036 2,010 2,013 26,600
2014/06/30 2,007 2,025 2,005 2,019 9,000
2014/06/27 2,006 2,016 1,991 2,001 12,400
2014/06/26 2,000 2,026 1,999 2,006 12,000
2014/06/25 2,000 2,033 2,000 2,025 27,900
2014/06/24 1,979 2,014 1,966 2,009 25,800
2014/06/23 2,000 2,000 1,963 1,975 22,400
2014/06/20 2,000 2,016 1,990 2,000 31,700
2014/06/19 2,037 2,037 2,023 2,031 14,400
2014/06/18 2,048 2,048 2,025 2,040 27,900
2014/06/17 2,015 2,043 2,011 2,039 60,900
2014/06/16 2,095 2,095 2,020 2,042 53,400
2014/06/13 1,997 2,047 1,992 2,038 68,800
2014/06/12 1,915 1,972 1,915 1,967 43,200
2014/06/11 1,929 1,959 1,920 1,946 62,100
2014/06/10 1,885 1,930 1,885 1,930 66,800
2014/06/09 1,888 1,892 1,864 1,878 29,900
2014/06/06 1,886 1,899 1,873 1,892 31,600
2014/06/05 1,808 1,887 1,808 1,864 53,200
2014/06/04 1,799 1,855 1,794 1,809 73,300
2014/06/03 1,799 1,800 1,789 1,795 31,700
2014/06/02 1,727 1,806 1,727 1,786 40,300
2014/05/30 1,710 1,788 1,709 1,767 27,600
2014/05/29 1,717 1,718 1,672 1,706 12,400
2014/05/28 1,723 1,724 1,712 1,717 14,100
2014/05/27 1,721 1,723 1,710 1,712 7,800
2014/05/26 1,725 1,725 1,707 1,717 6,100
2014/05/23 1,714 1,714 1,694 1,713 12,500
2014/05/22 1,676 1,704 1,666 1,704 11,400
2014/05/21 1,649 1,660 1,643 1,645 5,300
2014/05/20 1,666 1,666 1,639 1,649 9,300
2014/05/19 1,666 1,670 1,641 1,641 9,000
2014/05/16 1,693 1,711 1,666 1,666 16,500
2014/05/15 1,735 1,746 1,702 1,715 6,400
2014/05/14 1,755 1,773 1,730 1,730 11,500
2014/05/13 1,755 1,761 1,741 1,755 9,400
2014/05/12 1,796 1,796 1,733 1,746 21,100
2014/05/09 1,733 1,773 1,732 1,773 45,000
2014/05/08 1,719 1,743 1,711 1,740 19,500
2014/05/07 1,719 1,724 1,690 1,720 33,900
2014/05/02 1,725 1,746 1,631 1,718 42,100
2014/05/01 1,678 1,705 1,642 1,681 28,100
2014/04/30 1,680 1,690 1,670 1,670 9,600
2014/04/28 1,661 1,674 1,641 1,668 8,200
2014/04/25 1,686 1,689 1,644 1,680 12,300
2014/04/24 1,670 1,678 1,647 1,671 4,500
2014/04/23 1,667 1,678 1,663 1,673 8,100
2014/04/22 1,673 1,677 1,645 1,647 2,400
2014/04/21 1,669 1,689 1,651 1,663 3,500
2014/04/18 1,650 1,679 1,621 1,678 15,800
2014/04/17 1,640 1,673 1,627 1,650 11,900
2014/04/16 1,583 1,620 1,583 1,617 6,200
2014/04/15 1,560 1,576 1,542 1,564 10,900
2014/04/14 1,547 1,574 1,538 1,542 5,100
2014/04/11 1,526 1,562 1,526 1,531 15,200
2014/04/10 1,599 1,600 1,556 1,558 20,900
2014/04/09 1,619 1,624 1,576 1,576 21,900
2014/04/08 1,690 1,692 1,644 1,649 13,400
2014/04/07 1,706 1,711 1,695 1,701 14,600
2014/04/04 1,707 1,717 1,707 1,713 11,000
2014/04/03 1,717 1,719 1,705 1,710 28,700
2014/04/02 1,720 1,725 1,704 1,707 13,400
2014/04/01 1,700 1,728 1,688 1,712 16,600
2014/03/31 1,680 1,730 1,680 1,725 29,800
2014/03/28 1,670 1,679 1,663 1,675 19,300
2014/03/27 1,678 1,678 1,656 1,669 28,700
2014/03/26 1,665 1,679 1,639 1,649 29,800
2014/03/25 1,632 1,648 1,613 1,631 25,600
2014/03/24 1,533 1,593 1,533 1,585 28,300
2014/03/20 1,560 1,560 1,501 1,503 16,000
2014/03/19 1,568 1,575 1,535 1,544 13,400
2014/03/18 1,518 1,553 1,515 1,543 12,000
2014/03/17 1,536 1,542 1,515 1,515 12,100
2014/03/14 1,547 1,550 1,536 1,542 43,300
2014/03/13 1,559 1,561 1,545 1,547 12,100
2014/03/12 1,580 1,580 1,561 1,562 10,000
2014/03/11 1,570 1,581 1,570 1,581 18,800
2014/03/10 1,576 1,576 1,556 1,563 11,900
2014/03/07 1,555 1,570 1,555 1,566 12,100
2014/03/06 1,546 1,555 1,539 1,549 28,600
2014/03/05 1,520 1,544 1,520 1,533 8,600
2014/03/04 1,500 1,519 1,495 1,510 23,500
2014/03/03 1,528 1,528 1,500 1,515 9,800
2014/02/28 1,517 1,526 1,513 1,521 12,000
2014/02/27 1,521 1,532 1,511 1,517 7,800
2014/02/26 1,517 1,543 1,517 1,525 9,300
2014/02/25 1,549 1,549 1,502 1,544 24,400
2014/02/24 1,520 1,542 1,514 1,530 28,800
2014/02/21 1,502 1,530 1,502 1,517 70,900
2014/02/20 1,530 1,537 1,471 1,481 37,200
2014/02/19 1,547 1,552 1,528 1,534 13,000
2014/02/18 1,565 1,566 1,520 1,564 18,800
2014/02/17 1,580 1,580 1,550 1,565 14,600
2014/02/14 1,569 1,582 1,559 1,564 25,500
2014/02/13 1,589 1,590 1,564 1,566 12,600
2014/02/12 1,580 1,590 1,571 1,587 10,500
2014/02/10 1,584 1,590 1,556 1,558 20,500
2014/02/07 1,527 1,555 1,491 1,553 46,900
2014/02/06 1,514 1,517 1,452 1,476 88,600
2014/02/05 1,593 1,605 1,575 1,584 17,900
2014/02/04 1,610 1,617 1,545 1,553 36,600
2014/02/03 1,667 1,670 1,632 1,643 9,300
2014/01/31 1,660 1,698 1,617 1,682 21,500
2014/01/30 1,679 1,679 1,650 1,660 14,900
2014/01/29 1,666 1,722 1,666 1,689 19,400
2014/01/28 1,681 1,700 1,662 1,662 17,300
2014/01/27 1,671 1,726 1,651 1,681 31,100
2014/01/24 1,770 1,783 1,750 1,750 17,200
2014/01/23 1,799 1,800 1,764 1,784 10,400
2014/01/22 1,800 1,803 1,790 1,800 13,500
2014/01/21 1,809 1,825 1,801 1,804 8,200
2014/01/20 1,780 1,799 1,780 1,797 6,000
2014/01/17 1,782 1,800 1,773 1,789 6,800
2014/01/16 1,791 1,805 1,778 1,783 11,400
2014/01/15 1,802 1,802 1,785 1,793 10,400
2014/01/14 1,810 1,810 1,730 1,762 36,600
2014/01/10 1,786 1,813 1,786 1,812 23,800
2014/01/09 1,809 1,809 1,780 1,796 19,500
2014/01/08 1,814 1,818 1,775 1,807 20,000
2014/01/07 1,839 1,839 1,780 1,807 19,500
2014/01/06 1,776 1,857 1,776 1,839 41,800

このページの先頭へ