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

アイシン(7259)の株価時系列情報

アイシン(7259)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
2004/12/30 2,580 2,595 2,580 2,595 107,200
2004/12/29 2,585 2,590 2,560 2,575 330,400
2004/12/28 2,570 2,585 2,540 2,585 375,000
2004/12/27 2,605 2,615 2,580 2,590 438,500
2004/12/24 2,555 2,600 2,545 2,600 873,600
2004/12/22 2,500 2,535 2,490 2,525 656,500
2004/12/21 2,470 2,500 2,465 2,470 665,900
2004/12/20 2,435 2,480 2,435 2,455 654,600
2004/12/17 2,410 2,475 2,410 2,465 627,200
2004/12/16 2,420 2,450 2,400 2,405 611,300
2004/12/15 2,440 2,480 2,435 2,460 809,800
2004/12/14 2,410 2,430 2,395 2,425 425,900
2004/12/13 2,410 2,410 2,380 2,380 305,000
2004/12/10 2,420 2,420 2,380 2,405 776,500
2004/12/09 2,400 2,415 2,380 2,405 1,221,300
2004/12/08 2,300 2,325 2,280 2,320 652,100
2004/12/07 2,345 2,350 2,300 2,300 482,300
2004/12/06 2,390 2,390 2,340 2,365 676,900
2004/12/03 2,350 2,395 2,335 2,395 937,300
2004/12/02 2,370 2,370 2,310 2,355 1,873,100
2004/12/01 2,200 2,255 2,195 2,250 1,110,300
2004/11/30 2,230 2,240 2,205 2,215 886,300
2004/11/29 2,230 2,265 2,220 2,230 778,600
2004/11/26 2,285 2,295 2,230 2,230 608,100
2004/11/25 2,230 2,285 2,200 2,275 610,100
2004/11/24 2,240 2,250 2,210 2,230 1,057,000
2004/11/22 2,235 2,255 2,210 2,245 885,600
2004/11/19 2,325 2,355 2,300 2,315 562,100
2004/11/18 2,395 2,395 2,295 2,325 908,700
2004/11/17 2,445 2,460 2,355 2,355 1,279,200
2004/11/16 2,455 2,495 2,455 2,495 776,900
2004/11/15 2,445 2,475 2,425 2,445 572,400
2004/11/12 2,430 2,455 2,415 2,430 513,700
2004/11/11 2,430 2,460 2,425 2,435 677,900
2004/11/10 2,415 2,435 2,390 2,425 484,900
2004/11/09 2,410 2,435 2,405 2,415 743,100
2004/11/08 2,430 2,430 2,380 2,380 497,100
2004/11/05 2,430 2,465 2,400 2,450 701,600
2004/11/04 2,420 2,470 2,390 2,425 1,326,000
2004/11/02 2,315 2,355 2,305 2,340 694,800
2004/11/01 2,350 2,370 2,285 2,310 711,100
2004/10/29 2,315 2,375 2,275 2,375 1,330,800
2004/10/28 2,400 2,430 2,365 2,395 1,122,400
2004/10/27 2,320 2,415 2,320 2,410 851,600
2004/10/26 2,385 2,410 2,295 2,360 1,628,100
2004/10/25 2,460 2,460 2,390 2,440 773,700
2004/10/22 2,465 2,515 2,455 2,500 899,300
2004/10/21 2,510 2,520 2,450 2,475 679,700
2004/10/20 2,595 2,595 2,510 2,525 776,900
2004/10/19 2,510 2,610 2,500 2,590 1,065,900
2004/10/18 2,550 2,550 2,490 2,500 604,200
2004/10/15 2,510 2,555 2,500 2,540 828,400
2004/10/14 2,570 2,570 2,510 2,535 1,213,900
2004/10/13 2,680 2,690 2,580 2,595 961,900
2004/10/12 2,755 2,755 2,655 2,670 590,900
2004/10/08 2,730 2,755 2,715 2,755 411,200
2004/10/07 2,720 2,760 2,700 2,700 538,000
2004/10/06 2,740 2,780 2,715 2,760 842,100
2004/10/05 2,755 2,785 2,755 2,770 461,200
2004/10/04 2,780 2,780 2,750 2,760 755,900
2004/10/01 2,720 2,730 2,705 2,720 297,700
2004/09/30 2,680 2,730 2,660 2,720 780,400
2004/09/29 2,620 2,640 2,585 2,640 559,200
2004/09/28 2,600 2,600 2,555 2,570 567,700
2004/09/27 2,595 2,615 2,540 2,595 435,100
2004/09/24 2,600 2,615 2,570 2,615 570,400
2004/09/22 2,650 2,650 2,600 2,640 495,400
2004/09/21 2,635 2,665 2,605 2,640 1,027,700
2004/09/17 2,700 2,700 2,665 2,680 342,700
2004/09/16 2,645 2,715 2,640 2,695 586,500
2004/09/15 2,685 2,695 2,665 2,685 392,800
2004/09/14 2,660 2,700 2,655 2,675 688,200
2004/09/13 2,580 2,640 2,580 2,630 493,100
2004/09/10 2,615 2,645 2,575 2,620 782,700
2004/09/09 2,695 2,695 2,610 2,610 440,900
2004/09/08 2,680 2,735 2,660 2,675 649,500
2004/09/07 2,650 2,675 2,640 2,670 390,200
2004/09/06 2,565 2,640 2,560 2,620 457,900
2004/09/03 2,620 2,625 2,545 2,550 543,000
2004/09/02 2,610 2,630 2,605 2,625 276,900
2004/09/01 2,630 2,650 2,605 2,610 557,600
2004/08/31 2,595 2,635 2,580 2,635 535,600
2004/08/30 2,615 2,635 2,610 2,635 302,800
2004/08/27 2,615 2,640 2,600 2,635 636,100
2004/08/26 2,655 2,680 2,645 2,655 531,400
2004/08/25 2,600 2,660 2,600 2,645 713,700
2004/08/24 2,580 2,625 2,580 2,600 522,600
2004/08/23 2,565 2,595 2,560 2,585 714,200
2004/08/20 2,560 2,575 2,530 2,555 467,700
2004/08/19 2,495 2,560 2,470 2,560 1,003,800
2004/08/18 2,465 2,500 2,425 2,455 490,900
2004/08/17 2,480 2,485 2,440 2,450 342,200
2004/08/16 2,480 2,485 2,425 2,455 433,300
2004/08/13 2,500 2,510 2,450 2,455 416,000
2004/08/12 2,490 2,530 2,480 2,495 501,900
2004/08/11 2,485 2,500 2,460 2,500 1,026,200
2004/08/10 2,480 2,535 2,465 2,525 1,143,900
2004/08/09 2,380 2,475 2,360 2,460 671,900
2004/08/06 2,390 2,410 2,365 2,390 357,500
2004/08/05 2,400 2,455 2,370 2,425 1,382,200
2004/08/04 2,445 2,495 2,440 2,480 1,339,700
2004/08/03 2,400 2,440 2,390 2,440 952,600
2004/08/02 2,435 2,490 2,400 2,435 1,179,600
2004/07/30 2,500 2,500 2,420 2,435 1,302,200
2004/07/29 2,260 2,365 2,255 2,295 626,500
2004/07/28 2,250 2,270 2,235 2,265 360,000
2004/07/27 2,260 2,260 2,220 2,225 722,700
2004/07/26 2,285 2,325 2,270 2,300 570,900
2004/07/23 2,305 2,310 2,265 2,265 351,700
2004/07/22 2,230 2,285 2,230 2,265 296,900
2004/07/21 2,245 2,325 2,245 2,305 355,500
2004/07/20 2,260 2,285 2,220 2,255 673,800
2004/07/16 2,290 2,305 2,260 2,305 543,500
2004/07/15 2,280 2,295 2,250 2,260 599,000
2004/07/14 2,370 2,410 2,245 2,245 624,100
2004/07/13 2,340 2,365 2,320 2,340 693,800
2004/07/12 2,300 2,340 2,275 2,315 520,700
2004/07/09 2,270 2,295 2,240 2,290 463,100
2004/07/08 2,220 2,275 2,210 2,230 298,600
2004/07/07 2,240 2,285 2,220 2,240 400,100
2004/07/06 2,275 2,310 2,275 2,305 387,000
2004/07/05 2,315 2,315 2,270 2,280 580,500
2004/07/02 2,325 2,330 2,290 2,300 374,700
2004/07/01 2,355 2,355 2,285 2,310 796,000
2004/06/30 2,265 2,275 2,240 2,275 562,200
2004/06/29 2,220 2,270 2,220 2,270 422,000
2004/06/28 2,265 2,280 2,250 2,275 273,200
2004/06/25 2,230 2,265 2,225 2,265 431,100
2004/06/24 2,250 2,285 2,240 2,270 538,300
2004/06/23 2,285 2,300 2,260 2,270 343,800
2004/06/22 2,280 2,315 2,265 2,300 355,500
2004/06/21 2,300 2,360 2,275 2,310 775,800
2004/06/18 2,250 2,300 2,200 2,235 611,900
2004/06/17 2,225 2,260 2,220 2,245 625,700
2004/06/16 2,200 2,230 2,190 2,210 735,500
2004/06/15 2,220 2,220 2,180 2,200 516,400
2004/06/14 2,180 2,245 2,180 2,200 314,100
2004/06/11 2,155 2,190 2,155 2,170 783,800
2004/06/10 2,140 2,215 2,125 2,205 596,700
2004/06/09 2,140 2,160 2,115 2,135 585,100
2004/06/08 2,160 2,185 2,150 2,165 820,000
2004/06/07 2,075 2,125 2,075 2,100 1,075,300
2004/06/04 2,110 2,115 2,080 2,115 601,700
2004/06/03 2,105 2,150 2,070 2,110 1,038,000
2004/06/02 2,060 2,110 2,045 2,095 1,548,900
2004/06/01 2,015 2,050 1,994 2,045 648,100
2004/05/31 2,005 2,025 1,975 2,010 971,200
2004/05/28 2,000 2,050 1,975 2,050 3,674,400
2004/05/27 1,978 1,987 1,961 1,987 402,600
2004/05/26 1,938 1,980 1,935 1,964 802,200
2004/05/25 1,984 1,984 1,939 1,943 521,100
2004/05/24 1,991 1,991 1,958 1,963 523,900
2004/05/21 1,965 2,015 1,957 1,990 807,200
2004/05/20 1,954 1,954 1,896 1,935 524,500
2004/05/19 1,910 1,936 1,857 1,924 597,400
2004/05/18 1,882 1,916 1,874 1,880 641,400
2004/05/17 1,918 1,924 1,881 1,881 706,800
2004/05/14 1,916 1,934 1,907 1,917 808,200
2004/05/13 1,998 1,998 1,905 1,907 894,000
2004/05/12 1,925 1,951 1,889 1,938 1,409,200
2004/05/11 1,802 1,830 1,798 1,819 1,528,200
2004/05/10 1,906 1,990 1,832 1,832 1,710,800
2004/05/07 1,902 1,939 1,881 1,886 851,300
2004/05/06 1,944 1,950 1,888 1,901 1,161,200
2004/04/30 1,957 1,987 1,925 1,941 922,500
2004/04/28 2,025 2,055 2,015 2,015 883,300
2004/04/27 2,080 2,080 2,035 2,035 366,200
2004/04/26 2,030 2,080 2,030 2,045 383,900
2004/04/23 2,055 2,095 2,035 2,040 543,800
2004/04/22 2,040 2,105 2,035 2,065 608,000
2004/04/21 2,035 2,065 2,035 2,055 432,200
2004/04/20 2,065 2,075 2,025 2,075 362,400
2004/04/19 2,055 2,080 2,005 2,025 343,600
2004/04/16 1,981 2,055 1,981 2,050 495,700
2004/04/15 2,045 2,045 1,937 2,000 667,800
2004/04/14 2,050 2,070 2,035 2,055 399,000
2004/04/13 2,085 2,125 2,065 2,090 806,500
2004/04/12 2,040 2,090 2,040 2,070 424,100
2004/04/09 2,030 2,040 2,015 2,025 459,900
2004/04/08 2,040 2,070 2,035 2,070 389,200
2004/04/07 2,050 2,080 2,030 2,075 710,100
2004/04/06 2,030 2,070 2,015 2,025 603,300
2004/04/05 2,075 2,085 2,060 2,060 555,500
2004/04/02 2,000 2,090 1,988 2,050 1,019,000
2004/04/01 1,995 2,015 1,971 1,987 1,014,800
2004/03/31 2,030 2,040 1,995 2,035 598,600
2004/03/30 2,045 2,045 2,000 2,030 455,500
2004/03/29 2,030 2,060 2,000 2,020 645,100
2004/03/26 1,977 2,020 1,977 1,999 537,700
2004/03/25 1,951 1,977 1,948 1,968 457,200
2004/03/24 1,942 1,960 1,913 1,913 824,900
2004/03/23 1,885 1,926 1,853 1,912 621,700
2004/03/22 1,891 1,912 1,883 1,886 517,000
2004/03/19 1,943 1,947 1,912 1,921 472,100
2004/03/18 1,965 1,970 1,930 1,932 444,500
2004/03/17 1,901 1,973 1,901 1,944 762,500
2004/03/16 1,921 1,934 1,893 1,901 373,000
2004/03/15 1,957 1,993 1,920 1,934 480,900
2004/03/12 1,969 1,969 1,917 1,953 1,034,400
2004/03/11 1,965 1,972 1,957 1,968 728,800
2004/03/10 1,974 1,989 1,960 1,969 945,900
2004/03/09 1,972 1,973 1,932 1,932 450,600
2004/03/08 1,949 1,987 1,945 1,975 474,700
2004/03/05 1,900 1,994 1,885 1,944 1,062,700
2004/03/04 1,882 1,893 1,874 1,889 433,100
2004/03/03 1,880 1,901 1,851 1,867 1,309,500
2004/03/02 1,855 1,869 1,831 1,857 789,400
2004/03/01 1,850 1,879 1,841 1,855 984,500
2004/02/27 1,826 1,859 1,824 1,832 785,600
2004/02/26 1,782 1,805 1,782 1,796 242,000
2004/02/25 1,776 1,789 1,758 1,781 560,000
2004/02/24 1,840 1,842 1,778 1,804 379,600
2004/02/23 1,840 1,855 1,824 1,842 634,400
2004/02/20 1,840 1,849 1,831 1,842 1,392,600
2004/02/19 1,800 1,851 1,800 1,825 1,385,100
2004/02/18 1,793 1,796 1,768 1,796 525,500
2004/02/17 1,760 1,796 1,757 1,782 507,400
2004/02/16 1,775 1,797 1,764 1,790 650,500
2004/02/13 1,732 1,768 1,719 1,754 729,700
2004/02/12 1,775 1,805 1,730 1,731 831,300
2004/02/10 1,800 1,815 1,761 1,762 1,120,700
2004/02/09 1,790 1,832 1,789 1,801 909,600
2004/02/06 1,750 1,776 1,749 1,759 660,500
2004/02/05 1,750 1,760 1,749 1,751 591,300
2004/02/04 1,809 1,809 1,767 1,780 2,000,500
2004/02/03 1,830 1,837 1,771 1,808 579,100
2004/02/02 1,835 1,845 1,810 1,826 492,600
2004/01/30 1,786 1,834 1,785 1,834 488,500
2004/01/29 1,796 1,803 1,780 1,802 624,100
2004/01/28 1,820 1,833 1,804 1,819 792,600
2004/01/27 1,827 1,846 1,820 1,835 941,300
2004/01/26 1,820 1,830 1,803 1,827 831,500
2004/01/23 1,799 1,810 1,786 1,803 808,800
2004/01/22 1,785 1,814 1,785 1,803 988,100
2004/01/21 1,779 1,780 1,766 1,777 876,800
2004/01/20 1,753 1,777 1,751 1,766 874,600
2004/01/19 1,730 1,763 1,725 1,748 1,123,500
2004/01/16 1,702 1,738 1,699 1,730 935,300
2004/01/15 1,695 1,703 1,682 1,695 933,500
2004/01/14 1,695 1,695 1,678 1,684 768,500
2004/01/13 1,702 1,709 1,698 1,706 810,500
2004/01/09 1,706 1,706 1,695 1,701 1,584,300
2004/01/08 1,700 1,704 1,695 1,703 1,078,100
2004/01/07 1,697 1,707 1,693 1,699 1,299,500
2004/01/06 1,679 1,704 1,676 1,691 1,918,500
2004/01/05 1,674 1,678 1,670 1,678 644,400

このページの先頭へ