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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 2,391 | 2,413 | 2,377 | 2,378 | 16,200 |
2023/06/23 | 2,451 | 2,479 | 2,393 | 2,425 | 53,800 |
2023/06/22 | 2,478 | 2,483 | 2,413 | 2,433 | 52,000 |
2023/06/21 | 2,486 | 2,504 | 2,473 | 2,473 | 32,700 |
2023/06/20 | 2,484 | 2,517 | 2,484 | 2,500 | 57,100 |
2023/06/19 | 2,468 | 2,496 | 2,468 | 2,496 | 45,900 |
2023/06/16 | 2,399 | 2,436 | 2,382 | 2,434 | 71,300 |
2023/06/15 | 2,363 | 2,384 | 2,361 | 2,367 | 31,300 |
2023/06/14 | 2,395 | 2,400 | 2,352 | 2,358 | 35,300 |
2023/06/13 | 2,373 | 2,399 | 2,360 | 2,383 | 57,400 |
2023/06/12 | 2,348 | 2,365 | 2,335 | 2,359 | 31,000 |
2023/06/09 | 2,324 | 2,347 | 2,323 | 2,342 | 53,800 |
2023/06/08 | 2,275 | 2,307 | 2,275 | 2,292 | 48,200 |
2023/06/07 | 2,269 | 2,291 | 2,259 | 2,260 | 32,800 |
2023/06/06 | 2,216 | 2,261 | 2,213 | 2,258 | 30,200 |
2023/06/05 | 2,250 | 2,260 | 2,215 | 2,252 | 30,400 |
2023/06/02 | 2,211 | 2,252 | 2,202 | 2,250 | 31,900 |
2023/06/01 | 2,195 | 2,225 | 2,195 | 2,205 | 20,500 |
2023/05/31 | 2,204 | 2,216 | 2,190 | 2,196 | 40,500 |
2023/05/30 | 2,221 | 2,246 | 2,189 | 2,224 | 27,100 |
2023/05/29 | 2,245 | 2,246 | 2,207 | 2,221 | 28,700 |
2023/05/26 | 2,264 | 2,267 | 2,226 | 2,227 | 29,700 |
2023/05/25 | 2,300 | 2,304 | 2,253 | 2,253 | 29,500 |
2023/05/24 | 2,271 | 2,302 | 2,271 | 2,296 | 32,100 |
2023/05/23 | 2,288 | 2,335 | 2,282 | 2,291 | 61,100 |
2023/05/22 | 2,280 | 2,287 | 2,247 | 2,274 | 36,200 |
2023/05/19 | 2,278 | 2,297 | 2,267 | 2,283 | 40,600 |
2023/05/18 | 2,260 | 2,289 | 2,249 | 2,270 | 96,900 |
2023/05/17 | 2,230 | 2,248 | 2,218 | 2,245 | 40,600 |
2023/05/16 | 2,213 | 2,235 | 2,203 | 2,230 | 38,900 |
2023/05/15 | 2,201 | 2,212 | 2,185 | 2,206 | 31,000 |
2023/05/12 | 2,216 | 2,216 | 2,184 | 2,198 | 24,300 |
2023/05/11 | 2,211 | 2,244 | 2,198 | 2,217 | 44,500 |
2023/05/10 | 2,207 | 2,236 | 2,182 | 2,223 | 70,300 |
2023/05/09 | 2,205 | 2,319 | 2,163 | 2,210 | 146,200 |
2023/05/08 | 2,168 | 2,215 | 2,168 | 2,205 | 36,000 |
2023/05/02 | 2,158 | 2,174 | 2,148 | 2,168 | 27,400 |
2023/05/01 | 2,145 | 2,151 | 2,134 | 2,150 | 19,900 |
2023/04/28 | 2,130 | 2,141 | 2,113 | 2,141 | 36,300 |
2023/04/27 | 2,086 | 2,113 | 2,073 | 2,110 | 38,400 |
2023/04/26 | 2,096 | 2,096 | 2,068 | 2,086 | 16,000 |
2023/04/25 | 2,095 | 2,110 | 2,089 | 2,096 | 35,200 |
2023/04/24 | 2,071 | 2,090 | 2,066 | 2,088 | 24,500 |
2023/04/21 | 2,067 | 2,075 | 2,060 | 2,065 | 17,900 |
2023/04/20 | 2,047 | 2,066 | 2,042 | 2,060 | 17,100 |
2023/04/19 | 2,045 | 2,052 | 2,033 | 2,047 | 10,500 |
2023/04/18 | 2,068 | 2,068 | 2,049 | 2,052 | 16,900 |
2023/04/17 | 2,067 | 2,070 | 2,050 | 2,059 | 25,600 |
2023/04/14 | 2,060 | 2,063 | 2,049 | 2,058 | 20,700 |
2023/04/13 | 2,056 | 2,059 | 2,031 | 2,048 | 18,700 |
2023/04/12 | 2,040 | 2,066 | 2,040 | 2,056 | 29,500 |
2023/04/11 | 2,020 | 2,041 | 2,018 | 2,040 | 18,400 |
2023/04/10 | 2,033 | 2,037 | 2,004 | 2,012 | 19,900 |
2023/04/07 | 2,008 | 2,027 | 1,999 | 2,020 | 14,300 |
2023/04/06 | 2,006 | 2,008 | 1,994 | 2,000 | 22,400 |
2023/04/05 | 2,042 | 2,048 | 2,009 | 2,009 | 17,600 |
2023/04/04 | 2,052 | 2,079 | 2,052 | 2,070 | 33,600 |
2023/04/03 | 2,055 | 2,066 | 2,034 | 2,052 | 31,100 |
2023/03/31 | 2,038 | 2,052 | 2,032 | 2,041 | 20,000 |
2023/03/30 | 1,996 | 2,025 | 1,993 | 2,025 | 21,600 |
2023/03/29 | 2,017 | 2,037 | 2,011 | 2,036 | 37,900 |
2023/03/28 | 2,009 | 2,016 | 1,994 | 1,997 | 17,200 |
2023/03/27 | 2,003 | 2,020 | 1,995 | 2,009 | 14,000 |
2023/03/24 | 2,007 | 2,008 | 1,994 | 2,006 | 17,100 |
2023/03/23 | 1,986 | 2,010 | 1,972 | 2,007 | 15,700 |
2023/03/22 | 1,999 | 2,004 | 1,989 | 1,998 | 21,200 |
2023/03/20 | 1,998 | 2,000 | 1,975 | 1,975 | 22,900 |
2023/03/17 | 1,994 | 2,018 | 1,994 | 2,009 | 20,400 |
2023/03/16 | 1,983 | 2,012 | 1,980 | 2,006 | 35,100 |
2023/03/15 | 2,010 | 2,029 | 2,004 | 2,022 | 35,500 |
2023/03/14 | 1,993 | 1,994 | 1,948 | 1,973 | 29,400 |
2023/03/13 | 2,011 | 2,015 | 1,991 | 2,015 | 28,600 |
2023/03/10 | 2,029 | 2,048 | 2,019 | 2,020 | 36,900 |
2023/03/09 | 2,042 | 2,067 | 2,034 | 2,063 | 25,500 |
2023/03/08 | 2,018 | 2,037 | 2,013 | 2,037 | 15,800 |
2023/03/07 | 2,036 | 2,039 | 2,014 | 2,020 | 24,300 |
2023/03/06 | 2,026 | 2,036 | 2,014 | 2,027 | 21,300 |
2023/03/03 | 2,001 | 2,023 | 1,995 | 2,021 | 25,600 |
2023/03/02 | 1,993 | 2,004 | 1,977 | 2,001 | 21,100 |
2023/03/01 | 1,993 | 2,001 | 1,982 | 1,982 | 12,200 |
2023/02/28 | 2,001 | 2,004 | 1,992 | 1,997 | 16,700 |
2023/02/27 | 1,982 | 2,003 | 1,972 | 1,992 | 14,600 |
2023/02/24 | 1,975 | 1,987 | 1,972 | 1,982 | 22,500 |
2023/02/22 | 1,967 | 1,968 | 1,950 | 1,967 | 17,300 |
2023/02/21 | 1,955 | 1,974 | 1,952 | 1,968 | 12,600 |
2023/02/20 | 1,941 | 1,964 | 1,940 | 1,954 | 11,000 |
2023/02/17 | 1,941 | 1,951 | 1,930 | 1,941 | 17,900 |
2023/02/16 | 1,964 | 1,964 | 1,944 | 1,951 | 10,300 |
2023/02/15 | 1,983 | 1,983 | 1,948 | 1,949 | 8,900 |
2023/02/14 | 1,965 | 1,973 | 1,952 | 1,968 | 15,000 |
2023/02/13 | 1,931 | 1,956 | 1,918 | 1,945 | 14,800 |
2023/02/10 | 1,916 | 1,930 | 1,913 | 1,917 | 24,900 |
2023/02/09 | 1,911 | 1,946 | 1,907 | 1,932 | 22,100 |
2023/02/08 | 1,939 | 1,954 | 1,912 | 1,916 | 25,100 |
2023/02/07 | 1,935 | 1,950 | 1,935 | 1,939 | 24,400 |
2023/02/06 | 1,926 | 1,934 | 1,912 | 1,925 | 20,000 |
2023/02/03 | 1,894 | 1,919 | 1,890 | 1,916 | 13,700 |
2023/02/02 | 1,929 | 1,929 | 1,883 | 1,903 | 27,100 |
2023/02/01 | 1,930 | 1,948 | 1,920 | 1,931 | 41,800 |
2023/01/31 | 1,930 | 1,938 | 1,909 | 1,937 | 25,400 |
2023/01/30 | 1,917 | 1,935 | 1,901 | 1,930 | 38,000 |
2023/01/27 | 1,894 | 1,921 | 1,894 | 1,909 | 20,800 |
2023/01/26 | 1,914 | 1,930 | 1,885 | 1,894 | 23,400 |
2023/01/25 | 1,887 | 1,920 | 1,875 | 1,914 | 35,400 |
2023/01/24 | 1,854 | 1,888 | 1,844 | 1,884 | 31,300 |
2023/01/23 | 1,828 | 1,850 | 1,827 | 1,847 | 18,900 |
2023/01/20 | 1,815 | 1,822 | 1,806 | 1,819 | 17,400 |
2023/01/19 | 1,817 | 1,820 | 1,809 | 1,809 | 12,400 |
2023/01/18 | 1,808 | 1,817 | 1,803 | 1,817 | 19,000 |
2023/01/17 | 1,803 | 1,811 | 1,801 | 1,804 | 11,800 |
2023/01/16 | 1,801 | 1,806 | 1,786 | 1,792 | 18,300 |
2023/01/13 | 1,808 | 1,815 | 1,794 | 1,797 | 15,700 |
2023/01/12 | 1,815 | 1,823 | 1,809 | 1,811 | 10,800 |
2023/01/11 | 1,795 | 1,816 | 1,795 | 1,813 | 9,400 |
2023/01/10 | 1,810 | 1,816 | 1,792 | 1,795 | 15,200 |
2023/01/06 | 1,795 | 1,799 | 1,789 | 1,793 | 17,400 |
2023/01/05 | 1,800 | 1,814 | 1,783 | 1,800 | 22,700 |
2023/01/04 | 1,840 | 1,840 | 1,805 | 1,805 | 17,700 |