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

アイダエンジニアリング(6118)の株価時系列情報

アイダエンジニアリング(6118)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
2026/06/26 1,170 1,179 1,155 1,156 142,900
2026/06/25 1,185 1,197 1,169 1,176 159,100
2026/06/24 1,154 1,179 1,145 1,165 158,200
2026/06/23 1,160 1,183 1,144 1,165 262,500
2026/06/22 1,112 1,155 1,111 1,153 214,800
2026/06/19 1,113 1,135 1,104 1,112 442,800
2026/06/18 1,126 1,132 1,116 1,116 80,200
2026/06/17 1,114 1,135 1,112 1,133 186,300
2026/06/16 1,101 1,120 1,094 1,114 94,000
2026/06/15 1,120 1,125 1,106 1,109 103,400
2026/06/12 1,091 1,110 1,086 1,098 171,200
2026/06/11 1,100 1,100 1,058 1,083 127,300
2026/06/10 1,092 1,112 1,085 1,108 218,800
2026/06/09 1,139 1,142 1,092 1,100 265,900
2026/06/08 1,110 1,133 1,093 1,132 277,100
2026/06/05 1,097 1,119 1,084 1,110 125,700
2026/06/04 1,087 1,094 1,080 1,087 95,000
2026/06/03 1,079 1,101 1,068 1,100 184,500
2026/06/02 1,084 1,085 1,060 1,080 197,300
2026/06/01 1,120 1,127 1,096 1,100 135,000
2026/05/29 1,128 1,143 1,116 1,128 129,000
2026/05/28 1,148 1,149 1,120 1,133 151,600
2026/05/27 1,135 1,150 1,120 1,145 158,100
2026/05/26 1,140 1,140 1,116 1,132 148,300
2026/05/25 1,139 1,160 1,133 1,144 156,300
2026/05/22 1,133 1,140 1,108 1,132 186,600
2026/05/21 1,144 1,148 1,128 1,131 114,500
2026/05/20 1,170 1,178 1,116 1,127 212,600
2026/05/19 1,147 1,179 1,138 1,179 365,300
2026/05/18 1,237 1,240 1,122 1,140 616,700
2026/05/15 1,362 1,362 1,304 1,324 227,200
2026/05/14 1,335 1,360 1,334 1,343 131,800
2026/05/13 1,324 1,341 1,314 1,334 169,100
2026/05/12 1,331 1,352 1,318 1,330 149,000
2026/05/11 1,318 1,330 1,309 1,324 127,700
2026/05/08 1,274 1,319 1,274 1,315 285,000
2026/05/07 1,208 1,285 1,207 1,278 297,800
2026/05/01 1,189 1,199 1,181 1,196 71,000
2026/04/30 1,180 1,197 1,175 1,190 131,900
2026/04/28 1,186 1,193 1,179 1,193 210,700
2026/04/27 1,197 1,198 1,170 1,186 135,700
2026/04/24 1,191 1,203 1,186 1,197 97,900
2026/04/23 1,193 1,202 1,178 1,194 129,000
2026/04/22 1,215 1,220 1,198 1,202 92,600
2026/04/21 1,228 1,240 1,212 1,217 120,700
2026/04/20 1,218 1,224 1,210 1,223 107,900
2026/04/17 1,194 1,222 1,194 1,206 129,200
2026/04/16 1,230 1,232 1,188 1,188 128,400
2026/04/15 1,239 1,246 1,229 1,232 138,300
2026/04/14 1,247 1,247 1,220 1,231 85,000
2026/04/13 1,215 1,227 1,208 1,227 151,300
2026/04/10 1,214 1,222 1,206 1,209 167,700
2026/04/09 1,220 1,221 1,201 1,209 179,700
2026/04/08 1,198 1,207 1,187 1,202 169,500
2026/04/07 1,167 1,181 1,159 1,176 111,100
2026/04/06 1,155 1,169 1,153 1,155 95,900
2026/04/03 1,140 1,154 1,140 1,149 112,100
2026/03/27 1,100 1,114 1,096 1,110 181,100
2026/03/26 1,109 1,112 1,096 1,109 113,500
2026/03/25 1,113 1,120 1,108 1,113 149,900
2026/03/24 1,094 1,096 1,075 1,088 137,600
2026/03/23 1,086 1,087 1,056 1,073 232,500
2026/03/19 1,116 1,122 1,108 1,116 225,600
2026/03/18 1,118 1,140 1,118 1,140 73,700
2026/03/17 1,129 1,137 1,115 1,118 147,900
2026/03/16 1,123 1,139 1,123 1,129 147,400
2026/03/13 1,126 1,138 1,123 1,127 189,100
2026/03/12 1,170 1,171 1,135 1,139 111,000
2026/03/11 1,182 1,189 1,175 1,179 135,000
2026/03/10 1,164 1,182 1,135 1,174 238,000
2026/03/09 1,120 1,147 1,101 1,134 384,500
2026/03/06 1,171 1,176 1,154 1,172 147,600
2026/03/05 1,165 1,185 1,161 1,174 260,700
2026/03/04 1,147 1,156 1,107 1,124 305,900
2026/03/03 1,178 1,192 1,161 1,166 340,600
2026/03/02 1,170 1,194 1,167 1,193 193,300
2026/02/27 1,177 1,190 1,149 1,190 489,700
2026/02/26 1,179 1,186 1,153 1,162 477,900
2026/02/25 1,170 1,178 1,153 1,170 219,100
2026/02/24 1,149 1,184 1,149 1,165 297,100
2026/02/20 1,162 1,162 1,145 1,159 111,900
2026/02/19 1,166 1,176 1,153 1,165 307,100
2026/02/18 1,142 1,187 1,140 1,171 459,100
2026/02/17 1,132 1,151 1,115 1,125 481,100
2026/02/16 1,148 1,151 1,098 1,128 467,600
2026/02/13 1,259 1,259 1,166 1,178 1,045,900
2026/02/12 1,299 1,299 1,246 1,249 714,500
2026/02/10 1,260 1,288 1,260 1,287 245,400
2026/02/09 1,266 1,267 1,250 1,257 109,600
2026/02/06 1,242 1,247 1,229 1,242 112,200
2026/02/05 1,242 1,258 1,239 1,242 99,300
2026/02/04 1,219 1,243 1,216 1,229 73,000
2026/02/03 1,194 1,224 1,188 1,216 136,300
2026/02/02 1,200 1,213 1,180 1,181 78,000
2026/01/30 1,186 1,199 1,182 1,197 80,000
2026/01/29 1,197 1,197 1,173 1,186 122,400
2026/01/28 1,211 1,212 1,193 1,198 131,100
2026/01/27 1,212 1,236 1,210 1,217 103,000
2026/01/26 1,237 1,242 1,211 1,219 128,700
2026/01/23 1,257 1,265 1,255 1,260 66,900
2026/01/22 1,248 1,263 1,247 1,256 89,100
2026/01/21 1,233 1,260 1,226 1,244 125,700
2026/01/20 1,247 1,255 1,232 1,246 164,800
2026/01/19 1,262 1,262 1,242 1,249 132,300
2026/01/16 1,226 1,265 1,222 1,264 197,500
2026/01/15 1,233 1,242 1,228 1,228 79,300
2026/01/14 1,221 1,240 1,217 1,238 136,200
2026/01/13 1,248 1,248 1,221 1,222 110,700
2026/01/09 1,212 1,226 1,211 1,225 111,800
2026/01/08 1,209 1,227 1,206 1,212 144,200
2026/01/07 1,202 1,231 1,199 1,211 189,400
2026/01/06 1,200 1,219 1,199 1,214 188,300
2026/01/05 1,193 1,205 1,184 1,201 143,800
2025/12/30 1,193 1,195 1,188 1,193 82,900
2025/12/29 1,186 1,193 1,184 1,193 78,200
2025/12/26 1,179 1,192 1,173 1,186 142,500
2025/12/25 1,186 1,186 1,174 1,175 54,100
2025/12/24 1,180 1,187 1,173 1,175 125,800
2025/12/23 1,181 1,190 1,176 1,180 92,100
2025/12/22 1,184 1,189 1,171 1,181 156,400
2025/12/19 1,165 1,189 1,160 1,179 196,900
2025/12/18 1,171 1,171 1,157 1,165 85,000
2025/12/17 1,174 1,184 1,159 1,171 175,900
2025/12/16 1,178 1,180 1,159 1,169 148,600
2025/12/15 1,178 1,196 1,171 1,187 91,700
2025/12/12 1,177 1,180 1,165 1,178 96,700
2025/12/11 1,175 1,175 1,146 1,161 189,700
2025/12/10 1,175 1,187 1,171 1,171 103,300
2025/12/09 1,170 1,183 1,163 1,170 97,100
2025/12/08 1,152 1,170 1,152 1,167 94,300
2025/12/05 1,150 1,158 1,138 1,146 111,100
2025/12/04 1,149 1,162 1,140 1,157 98,200
2025/12/03 1,143 1,155 1,133 1,145 147,000
2025/12/02 1,150 1,162 1,144 1,148 139,000
2025/12/01 1,170 1,184 1,152 1,154 174,400
2025/11/28 1,157 1,178 1,152 1,170 216,200
2025/11/27 1,154 1,159 1,140 1,144 184,600
2025/11/26 1,142 1,164 1,135 1,149 269,900
2025/11/25 1,139 1,165 1,119 1,141 345,000
2025/11/21 1,156 1,165 1,128 1,152 247,900
2025/11/20 1,093 1,175 1,089 1,156 443,500
2025/11/19 1,072 1,108 1,060 1,082 391,300
2025/11/18 1,020 1,087 1,012 1,081 418,200
2025/11/17 1,036 1,039 1,014 1,023 233,500
2025/11/14 1,009 1,024 996 1,016 227,700
2025/11/13 1,004 1,025 986 1,011 311,500
2025/11/12 946 1,006 946 999 934,500
2025/11/11 928 953 917 950 823,000
2025/11/10 914 932 914 927 171,600
2025/11/07 914 914 901 907 93,700
2025/11/06 917 922 914 914 111,300
2025/11/05 921 923 902 918 151,600
2025/11/04 923 935 919 924 89,700
2025/10/31 929 929 916 923 118,100
2025/10/30 910 933 910 921 512,300
2025/10/29 928 928 907 909 149,300
2025/10/28 945 954 923 926 153,700
2025/10/27 951 958 949 958 108,900
2025/10/24 939 952 937 946 117,900
2025/10/23 918 945 916 945 124,800
2025/10/22 923 937 912 912 433,700
2025/10/21 931 931 917 918 135,300
2025/10/20 923 929 920 929 87,000
2025/10/17 927 929 915 918 87,500
2025/10/16 919 929 919 929 87,000
2025/10/15 917 922 911 922 71,500
2025/10/14 918 936 900 909 168,600
2025/10/10 938 940 932 932 148,300
2025/10/09 938 945 934 945 86,200
2025/10/08 930 948 930 938 147,200
2025/10/07 927 932 922 929 100,300
2025/10/06 929 930 922 924 96,300
2025/10/03 908 914 905 914 97,600
2025/10/02 914 925 896 901 113,600
2025/10/01 927 927 900 916 172,300
2025/09/30 938 938 927 936 138,400
2025/09/29 941 941 931 938 111,200
2025/09/26 932 941 931 941 123,700
2025/09/25 926 932 925 932 76,300
2025/09/24 941 941 924 925 91,800
2025/09/22 932 944 930 941 127,900
2025/09/19 932 936 919 935 198,600
2025/09/18 929 935 927 931 83,900
2025/09/17 933 935 925 929 78,700
2025/09/16 927 939 927 937 66,700
2025/09/12 925 932 922 928 117,300
2025/09/11 925 925 913 924 154,800
2025/09/10 930 933 919 923 96,700
2025/09/09 933 941 927 935 124,400
2025/09/08 938 938 926 930 96,200
2025/09/05 928 933 920 933 241,100
2025/09/04 927 936 922 927 108,000
2025/09/03 926 929 919 926 125,900
2025/09/02 919 930 919 925 110,700
2025/09/01 920 924 911 915 95,300
2025/08/29 920 927 915 923 114,900
2025/08/28 932 936 921 924 87,700
2025/08/27 934 941 931 937 82,500
2025/08/26 941 945 936 936 86,600
2025/08/25 947 949 942 945 70,400

このページの先頭へ