アオイ電子(6832)の株価時系列情報
アオイ電子(6832)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 | 2,597 | 2,620 | 2,572 | 2,600 | 22,200 |
2024/03/28 | 2,628 | 2,693 | 2,601 | 2,608 | 22,200 |
2024/03/27 | 2,601 | 2,702 | 2,593 | 2,667 | 45,700 |
2024/03/26 | 2,615 | 2,660 | 2,589 | 2,624 | 35,700 |
2024/03/25 | 2,704 | 2,739 | 2,620 | 2,620 | 54,400 |
2024/03/22 | 2,671 | 2,730 | 2,654 | 2,716 | 50,700 |
2024/03/21 | 2,739 | 2,739 | 2,647 | 2,654 | 52,900 |
2024/03/19 | 2,750 | 2,750 | 2,613 | 2,657 | 95,700 |
2024/03/18 | 2,562 | 2,687 | 2,562 | 2,653 | 79,100 |
2024/03/15 | 2,549 | 2,556 | 2,428 | 2,551 | 128,100 |
2024/03/14 | 2,563 | 2,600 | 2,417 | 2,449 | 131,300 |
2024/03/13 | 2,804 | 2,870 | 2,512 | 2,542 | 207,000 |
2024/03/12 | 2,640 | 2,783 | 2,621 | 2,754 | 174,800 |
2024/03/11 | 3,015 | 3,080 | 2,910 | 2,970 | 123,600 |
2024/03/08 | 3,140 | 3,245 | 3,115 | 3,220 | 86,800 |
2024/03/07 | 3,350 | 3,370 | 3,120 | 3,120 | 120,800 |
2024/03/06 | 3,225 | 3,360 | 3,225 | 3,315 | 70,300 |
2024/03/05 | 3,280 | 3,325 | 3,160 | 3,225 | 92,100 |
2024/03/04 | 3,535 | 3,550 | 3,255 | 3,275 | 158,900 |
2024/03/01 | 3,225 | 3,585 | 3,225 | 3,465 | 187,900 |
2024/02/29 | 3,210 | 3,250 | 3,170 | 3,195 | 60,600 |
2024/02/28 | 3,335 | 3,350 | 3,235 | 3,295 | 67,100 |
2024/02/27 | 3,340 | 3,385 | 3,265 | 3,310 | 51,100 |
2024/02/26 | 3,420 | 3,510 | 3,305 | 3,305 | 93,800 |
2024/02/22 | 3,365 | 3,395 | 3,280 | 3,395 | 75,800 |
2024/02/21 | 3,195 | 3,285 | 3,165 | 3,225 | 54,600 |
2024/02/20 | 3,220 | 3,240 | 3,125 | 3,155 | 46,100 |
2024/02/19 | 3,200 | 3,365 | 3,190 | 3,200 | 124,400 |
2024/02/16 | 3,135 | 3,255 | 3,035 | 3,035 | 77,300 |
2024/02/15 | 3,110 | 3,140 | 3,050 | 3,065 | 56,200 |
2024/02/14 | 3,015 | 3,120 | 2,956 | 3,100 | 67,200 |
2024/02/13 | 2,927 | 3,070 | 2,921 | 3,030 | 77,200 |
2024/02/09 | 2,899 | 3,010 | 2,899 | 2,911 | 74,900 |
2024/02/08 | 2,940 | 2,959 | 2,850 | 2,883 | 60,100 |
2024/02/07 | 3,070 | 3,070 | 2,935 | 2,961 | 54,500 |
2024/02/06 | 3,075 | 3,160 | 2,971 | 3,070 | 71,000 |
2024/02/05 | 3,010 | 3,240 | 2,976 | 3,055 | 134,700 |
2024/02/02 | 2,802 | 2,993 | 2,792 | 2,976 | 164,000 |
2024/02/01 | 2,790 | 2,870 | 2,790 | 2,839 | 61,500 |
2024/01/31 | 2,849 | 2,895 | 2,800 | 2,840 | 56,700 |
2024/01/30 | 2,910 | 2,924 | 2,815 | 2,908 | 61,400 |
2024/01/29 | 2,910 | 2,915 | 2,805 | 2,871 | 82,900 |
2024/01/26 | 2,993 | 3,015 | 2,896 | 2,950 | 87,200 |
2024/01/25 | 2,978 | 3,025 | 2,922 | 2,992 | 116,600 |
2024/01/24 | 2,965 | 2,970 | 2,860 | 2,941 | 106,200 |
2024/01/23 | 2,900 | 2,955 | 2,815 | 2,865 | 100,500 |
2024/01/22 | 2,735 | 3,050 | 2,720 | 2,899 | 237,300 |
2024/01/19 | 2,588 | 2,681 | 2,565 | 2,671 | 74,000 |
2024/01/18 | 2,433 | 2,563 | 2,432 | 2,556 | 51,600 |
2024/01/17 | 2,489 | 2,518 | 2,393 | 2,436 | 82,500 |
2024/01/16 | 2,576 | 2,607 | 2,475 | 2,490 | 45,500 |
2024/01/15 | 2,585 | 2,663 | 2,570 | 2,576 | 77,600 |
2024/01/12 | 2,531 | 2,580 | 2,508 | 2,535 | 66,000 |
2024/01/11 | 2,683 | 2,745 | 2,469 | 2,530 | 146,000 |
2024/01/10 | 2,704 | 2,738 | 2,645 | 2,683 | 62,000 |
2024/01/09 | 2,689 | 2,760 | 2,680 | 2,689 | 58,000 |
2024/01/05 | 2,759 | 2,770 | 2,644 | 2,644 | 79,600 |
2024/01/04 | 2,830 | 2,844 | 2,717 | 2,770 | 93,800 |
2023/12/29 | 2,680 | 2,886 | 2,660 | 2,837 | 121,900 |
2023/12/28 | 2,713 | 2,800 | 2,680 | 2,680 | 84,500 |
2023/12/27 | 2,748 | 2,748 | 2,601 | 2,690 | 98,600 |
2023/12/26 | 2,565 | 2,759 | 2,560 | 2,683 | 186,900 |
2023/12/25 | 2,350 | 2,650 | 2,350 | 2,540 | 238,100 |
2023/12/22 | 2,260 | 2,299 | 2,245 | 2,253 | 55,700 |
2023/12/21 | 2,180 | 2,273 | 2,180 | 2,234 | 44,900 |
2023/12/20 | 2,194 | 2,230 | 2,185 | 2,186 | 29,900 |
2023/12/19 | 2,169 | 2,191 | 2,141 | 2,191 | 17,400 |
2023/12/18 | 2,160 | 2,191 | 2,158 | 2,180 | 12,800 |
2023/12/15 | 2,134 | 2,196 | 2,134 | 2,158 | 9,300 |
2023/12/14 | 2,194 | 2,247 | 2,134 | 2,134 | 25,000 |
2023/12/13 | 2,115 | 2,211 | 2,115 | 2,186 | 21,200 |
2023/12/12 | 2,152 | 2,160 | 2,107 | 2,111 | 16,700 |
2023/12/11 | 2,095 | 2,182 | 2,095 | 2,125 | 26,800 |
2023/12/08 | 2,220 | 2,220 | 2,081 | 2,083 | 61,400 |
2023/12/07 | 2,242 | 2,260 | 2,196 | 2,220 | 31,600 |
2023/12/06 | 2,235 | 2,340 | 2,231 | 2,262 | 61,100 |
2023/12/05 | 2,213 | 2,270 | 2,158 | 2,221 | 90,200 |
2023/12/04 | 2,211 | 2,250 | 2,116 | 2,208 | 48,300 |
2023/12/01 | 2,099 | 2,332 | 2,094 | 2,199 | 141,600 |
2023/11/30 | 2,012 | 2,078 | 2,000 | 2,069 | 34,100 |
2023/11/29 | 2,002 | 2,005 | 1,955 | 1,984 | 19,000 |
2023/11/28 | 2,033 | 2,033 | 2,000 | 2,004 | 22,600 |
2023/11/27 | 2,059 | 2,059 | 1,999 | 2,004 | 56,700 |
2023/11/24 | 1,939 | 2,039 | 1,927 | 2,001 | 50,600 |
2023/11/22 | 1,874 | 1,935 | 1,874 | 1,901 | 27,500 |
2023/11/21 | 1,855 | 1,868 | 1,851 | 1,864 | 5,600 |
2023/11/20 | 1,856 | 1,884 | 1,851 | 1,855 | 12,300 |
2023/11/17 | 1,810 | 1,850 | 1,810 | 1,847 | 13,800 |
2023/11/16 | 1,810 | 1,830 | 1,810 | 1,818 | 4,700 |
2023/11/15 | 1,807 | 1,814 | 1,795 | 1,812 | 13,200 |
2023/11/14 | 1,790 | 1,811 | 1,781 | 1,811 | 4,500 |
2023/11/13 | 1,848 | 1,848 | 1,777 | 1,792 | 44,200 |
2023/11/10 | 1,806 | 1,833 | 1,800 | 1,818 | 16,000 |
2023/11/09 | 1,785 | 1,803 | 1,780 | 1,798 | 4,700 |
2023/11/08 | 1,805 | 1,805 | 1,773 | 1,785 | 7,000 |
2023/11/07 | 1,801 | 1,802 | 1,792 | 1,792 | 4,200 |
2023/11/06 | 1,797 | 1,818 | 1,795 | 1,806 | 10,700 |
2023/11/02 | 1,779 | 1,793 | 1,769 | 1,769 | 3,800 |
2023/11/01 | 1,790 | 1,798 | 1,777 | 1,780 | 4,300 |
2023/10/31 | 1,784 | 1,799 | 1,756 | 1,774 | 5,800 |
2023/10/30 | 1,788 | 1,790 | 1,753 | 1,770 | 8,600 |
2023/10/27 | 1,821 | 1,831 | 1,791 | 1,793 | 23,000 |
2023/10/26 | 1,865 | 1,866 | 1,821 | 1,821 | 6,200 |
2023/10/25 | 1,835 | 1,947 | 1,813 | 1,863 | 26,400 |
2023/10/24 | 1,830 | 1,830 | 1,808 | 1,821 | 3,900 |
2023/10/23 | 1,827 | 1,850 | 1,827 | 1,831 | 2,300 |
2023/10/20 | 1,815 | 1,844 | 1,815 | 1,824 | 1,600 |
2023/10/19 | 1,807 | 1,860 | 1,807 | 1,855 | 7,600 |
2023/10/18 | 1,820 | 1,822 | 1,789 | 1,814 | 3,400 |
2023/10/17 | 1,821 | 1,821 | 1,797 | 1,820 | 500 |
2023/10/16 | 1,818 | 1,827 | 1,781 | 1,793 | 8,400 |
2023/10/13 | 1,828 | 1,828 | 1,816 | 1,816 | 1,700 |
2023/10/12 | 1,822 | 1,828 | 1,790 | 1,828 | 7,100 |
2023/10/11 | 1,828 | 1,830 | 1,820 | 1,830 | 3,400 |
2023/10/10 | 1,810 | 1,837 | 1,810 | 1,837 | 4,500 |
2023/10/06 | 1,806 | 1,822 | 1,806 | 1,810 | 900 |
2023/10/05 | 1,788 | 1,829 | 1,788 | 1,829 | 1,700 |
2023/10/04 | 1,801 | 1,841 | 1,786 | 1,786 | 12,800 |
2023/10/03 | 1,850 | 1,850 | 1,810 | 1,813 | 5,800 |
2023/10/02 | 1,856 | 1,857 | 1,831 | 1,834 | 4,800 |
2023/09/29 | 1,865 | 1,871 | 1,855 | 1,856 | 2,000 |
2023/09/28 | 1,839 | 1,863 | 1,839 | 1,863 | 1,400 |
2023/09/27 | 1,870 | 1,876 | 1,863 | 1,864 | 5,200 |
2023/09/26 | 1,860 | 1,875 | 1,860 | 1,863 | 6,400 |
2023/09/25 | 1,845 | 1,875 | 1,845 | 1,855 | 8,600 |
2023/09/22 | 1,871 | 1,871 | 1,838 | 1,842 | 5,300 |
2023/09/21 | 1,840 | 1,873 | 1,839 | 1,840 | 1,400 |
2023/09/20 | 1,862 | 1,886 | 1,837 | 1,840 | 10,100 |
2023/09/19 | 1,871 | 1,874 | 1,855 | 1,862 | 7,700 |
2023/09/15 | 1,820 | 1,874 | 1,820 | 1,871 | 11,400 |
2023/09/14 | 1,847 | 1,888 | 1,842 | 1,854 | 7,400 |
2023/09/13 | 1,850 | 1,862 | 1,847 | 1,847 | 4,000 |
2023/09/12 | 1,852 | 1,875 | 1,850 | 1,850 | 4,300 |
2023/09/11 | 1,862 | 1,875 | 1,846 | 1,852 | 5,400 |
2023/09/08 | 1,860 | 1,862 | 1,847 | 1,862 | 4,500 |
2023/09/07 | 1,843 | 1,856 | 1,830 | 1,850 | 8,000 |
2023/09/06 | 1,860 | 1,865 | 1,835 | 1,840 | 12,400 |
2023/09/05 | 1,850 | 1,853 | 1,821 | 1,853 | 10,900 |
2023/09/04 | 1,782 | 1,855 | 1,782 | 1,855 | 22,600 |
2023/09/01 | 1,776 | 1,790 | 1,776 | 1,781 | 5,500 |
2023/08/31 | 1,777 | 1,788 | 1,775 | 1,780 | 3,600 |
2023/08/30 | 1,785 | 1,788 | 1,776 | 1,783 | 11,900 |
2023/08/29 | 1,794 | 1,794 | 1,780 | 1,781 | 6,400 |
2023/08/28 | 1,768 | 1,795 | 1,768 | 1,793 | 4,300 |
2023/08/25 | 1,798 | 1,798 | 1,751 | 1,767 | 10,400 |
2023/08/24 | 1,779 | 1,799 | 1,779 | 1,793 | 2,400 |
2023/08/23 | 1,773 | 1,790 | 1,764 | 1,779 | 2,500 |
2023/08/22 | 1,761 | 1,771 | 1,757 | 1,771 | 500 |
2023/08/21 | 1,771 | 1,771 | 1,756 | 1,762 | 10,200 |
2023/08/18 | 1,755 | 1,774 | 1,755 | 1,767 | 3,900 |
2023/08/17 | 1,777 | 1,777 | 1,760 | 1,765 | 6,000 |
2023/08/16 | 1,794 | 1,794 | 1,777 | 1,782 | 4,300 |
2023/08/15 | 1,800 | 1,803 | 1,786 | 1,796 | 5,700 |
2023/08/14 | 1,801 | 1,807 | 1,799 | 1,800 | 1,800 |
2023/08/10 | 1,807 | 1,808 | 1,800 | 1,807 | 1,700 |
2023/08/09 | 1,786 | 1,807 | 1,786 | 1,807 | 2,300 |
2023/08/08 | 1,811 | 1,811 | 1,781 | 1,785 | 10,200 |
2023/08/07 | 1,809 | 1,819 | 1,791 | 1,795 | 2,900 |
2023/08/04 | 1,868 | 1,868 | 1,783 | 1,809 | 16,400 |
2023/08/03 | 1,843 | 1,863 | 1,811 | 1,853 | 16,600 |
2023/08/02 | 1,825 | 1,859 | 1,825 | 1,844 | 25,100 |
2023/08/01 | 1,799 | 1,808 | 1,790 | 1,807 | 1,900 |
2023/07/31 | 1,802 | 1,822 | 1,789 | 1,802 | 5,100 |
2023/07/28 | 1,826 | 1,826 | 1,799 | 1,800 | 8,100 |
2023/07/27 | 1,818 | 1,823 | 1,803 | 1,823 | 4,900 |
2023/07/26 | 1,827 | 1,827 | 1,776 | 1,799 | 7,100 |
2023/07/25 | 1,823 | 1,849 | 1,809 | 1,809 | 4,900 |
2023/07/24 | 1,842 | 1,865 | 1,812 | 1,833 | 6,800 |
2023/07/21 | 1,827 | 1,832 | 1,809 | 1,818 | 6,400 |
2023/07/20 | 1,827 | 1,837 | 1,815 | 1,837 | 6,400 |
2023/07/19 | 1,779 | 1,813 | 1,779 | 1,809 | 7,200 |
2023/07/18 | 1,765 | 1,796 | 1,765 | 1,779 | 10,600 |
2023/07/14 | 1,790 | 1,795 | 1,765 | 1,787 | 12,800 |
2023/07/13 | 1,790 | 1,800 | 1,778 | 1,790 | 6,800 |
2023/07/12 | 1,784 | 1,816 | 1,784 | 1,790 | 9,000 |
2023/07/11 | 1,790 | 1,806 | 1,790 | 1,790 | 2,900 |
2023/07/10 | 1,805 | 1,819 | 1,785 | 1,789 | 9,000 |
2023/07/07 | 1,817 | 1,826 | 1,799 | 1,800 | 13,000 |
2023/07/06 | 1,843 | 1,843 | 1,817 | 1,817 | 7,300 |
2023/07/05 | 1,848 | 1,856 | 1,844 | 1,844 | 5,200 |
2023/07/04 | 1,853 | 1,863 | 1,845 | 1,845 | 6,600 |
2023/07/03 | 1,843 | 1,863 | 1,843 | 1,863 | 3,300 |
2023/06/30 | 1,850 | 1,850 | 1,830 | 1,843 | 7,400 |
2023/06/29 | 1,877 | 1,877 | 1,843 | 1,843 | 11,000 |
2023/06/28 | 1,838 | 1,878 | 1,826 | 1,859 | 14,200 |
2023/06/27 | 1,807 | 1,824 | 1,796 | 1,819 | 6,400 |
2023/06/26 | 1,822 | 1,830 | 1,812 | 1,812 | 2,500 |
2023/06/23 | 1,830 | 1,836 | 1,808 | 1,817 | 7,700 |
2023/06/22 | 1,841 | 1,841 | 1,819 | 1,821 | 7,100 |
2023/06/21 | 1,819 | 1,844 | 1,819 | 1,841 | 6,600 |
2023/06/20 | 1,855 | 1,855 | 1,804 | 1,840 | 11,500 |
2023/06/19 | 1,789 | 1,840 | 1,789 | 1,833 | 21,500 |
2023/06/16 | 1,777 | 1,788 | 1,763 | 1,778 | 4,200 |
2023/06/15 | 1,760 | 1,772 | 1,760 | 1,767 | 11,200 |
2023/06/14 | 1,775 | 1,782 | 1,760 | 1,763 | 15,500 |
2023/06/13 | 1,753 | 1,773 | 1,751 | 1,766 | 6,300 |
2023/06/12 | 1,750 | 1,780 | 1,750 | 1,758 | 8,900 |
2023/06/09 | 1,777 | 1,777 | 1,751 | 1,756 | 11,700 |
2023/06/08 | 1,776 | 1,781 | 1,756 | 1,760 | 6,300 |
2023/06/07 | 1,772 | 1,801 | 1,768 | 1,776 | 10,500 |