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
1999/12/30 332 335 332 335 15,000
1999/12/29 330 335 330 332 16,000
1999/12/28 331 336 330 330 26,000
1999/12/27 345 345 331 331 23,000
1999/12/24 322 333 322 330 34,000
1999/12/22 330 333 315 316 28,000
1999/12/21 330 333 329 333 56,000
1999/12/20 325 332 324 330 77,000
1999/12/17 314 320 302 307 90,000
1999/12/16 305 325 295 308 376,000
1999/12/15 314 314 300 300 7,000
1999/12/14 292 297 291 294 124,000
1999/12/13 300 301 294 294 144,000
1999/12/10 300 300 299 300 116,000
1999/12/09 316 316 301 301 402,000
1999/12/08 310 316 309 311 48,000
1999/12/07 314 315 309 309 381,000
1999/12/06 325 325 310 311 228,000
1999/12/03 313 320 311 320 186,000
1999/12/02 320 320 310 313 138,000
1999/12/01 320 325 319 320 77,000
1999/11/30 318 329 318 323 57,000
1999/11/29 328 328 317 318 42,000
1999/11/26 311 314 310 313 85,000
1999/11/25 320 320 310 310 134,000
1999/11/24 321 325 313 317 230,000
1999/11/22 345 350 322 324 239,000
1999/11/19 360 366 340 340 87,000
1999/11/18 344 344 326 334 255,000
1999/11/17 322 343 322 341 113,000
1999/11/16 344 344 321 321 132,000
1999/11/15 371 372 340 340 121,000
1999/11/12 400 400 371 371 123,000
1999/11/11 420 423 399 399 64,000
1999/11/10 428 428 425 425 13,000
1999/11/09 433 433 422 429 19,000
1999/11/08 457 457 437 438 20,000
1999/11/05 457 457 442 447 30,000
1999/11/04 448 463 448 457 26,000
1999/11/02 450 450 442 443 17,000
1999/11/01 477 485 450 450 19,000
1999/10/29 462 485 462 477 56,000
1999/10/28 458 463 455 455 14,000
1999/10/27 476 476 463 463 26,000
1999/10/26 458 469 457 466 52,000
1999/10/25 451 468 450 463 31,000
1999/10/22 420 451 420 451 81,000
1999/10/21 424 425 424 425 29,000
1999/10/20 438 444 435 444 64,000
1999/10/19 435 435 430 432 15,000
1999/10/18 441 443 430 430 27,000
1999/10/15 450 453 446 446 20,000
1999/10/14 450 450 430 430 57,000
1999/10/13 495 495 454 454 38,000
1999/10/12 490 495 489 495 33,000
1999/10/08 480 480 470 479 25,000
1999/10/07 499 500 485 490 103,000
1999/10/06 495 500 485 500 344,000
1999/10/05 500 501 497 497 126,000
1999/10/04 495 506 490 496 84,000
1999/10/01 500 509 495 506 213,000
1999/09/30 444 509 444 509 47,000
1999/09/29 432 438 431 434 55,000
1999/09/28 432 432 429 429 16,000
1999/09/27 439 439 429 437 64,000
1999/09/24 430 430 412 415 83,000
1999/09/22 440 440 420 430 48,000
1999/09/21 450 450 438 440 138,000
1999/09/20 463 463 444 450 46,000
1999/09/17 455 455 441 442 88,000
1999/09/16 452 452 430 452 66,000
1999/09/14 460 460 452 460 27,000
1999/09/13 452 476 451 470 97,000
1999/09/10 499 500 477 477 218,000
1999/09/09 490 492 488 492 253,000
1999/09/08 491 494 490 491 121,000
1999/09/07 491 496 491 496 29,000
1999/09/06 492 498 492 498 24,000
1999/09/03 498 498 498 498 8,000
1999/09/02 498 500 496 499 49,000
1999/09/01 499 510 498 510 47,000
1999/08/31 496 505 496 499 32,000
1999/08/30 500 505 495 497 72,000
1999/08/27 510 510 500 500 28,000
1999/08/26 515 515 498 510 15,000
1999/08/25 504 518 500 518 30,000
1999/08/24 515 515 491 499 47,000
1999/08/23 495 515 495 515 110,000
1999/08/20 495 500 491 497 120,000
1999/08/19 490 499 490 499 105,000
1999/08/18 503 503 497 500 147,000
1999/08/17 503 506 499 504 327,000
1999/08/16 491 505 491 505 385,000
1999/08/13 483 485 480 485 181,000
1999/08/12 487 487 478 478 24,000
1999/08/11 500 500 495 497 119,000
1999/08/10 500 505 491 505 128,000
1999/08/09 495 495 490 490 47,000
1999/08/06 493 494 485 490 124,000
1999/08/05 485 495 478 478 248,000
1999/08/04 500 510 475 475 170,000
1999/08/03 500 503 480 495 299,000
1999/08/02 452 490 452 490 319,000
1999/07/30 453 454 452 453 39,000
1999/07/29 455 455 452 452 27,000
1999/07/28 458 458 458 458 2,000
1999/07/27 467 467 460 460 21,000
1999/07/26 454 465 454 465 21,000
1999/07/23 451 454 450 452 133,000
1999/07/22 450 455 450 451 73,000
1999/07/21 452 460 452 460 36,000
1999/07/19 452 453 451 452 55,000
1999/07/16 452 455 452 452 127,000
1999/07/15 458 460 455 455 54,000
1999/07/14 452 460 452 455 46,000
1999/07/13 445 455 445 452 95,000
1999/07/12 435 448 435 448 47,000
1999/07/09 445 445 437 437 64,000
1999/07/08 446 446 440 440 30,000
1999/07/07 450 450 440 440 131,000
1999/07/06 440 445 437 442 130,000
1999/07/05 431 435 423 435 94,000
1999/07/02 430 430 422 429 98,000
1999/07/01 403 422 403 412 100,000
1999/06/30 410 410 400 401 229,000
1999/06/29 413 415 405 405 33,000
1999/06/28 416 416 412 412 16,000
1999/06/25 415 415 410 411 22,000
1999/06/24 421 421 415 415 56,000
1999/06/23 434 434 425 425 55,000
1999/06/22 430 434 420 434 37,000
1999/06/21 430 430 421 421 99,000
1999/06/18 434 434 427 427 82,000
1999/06/17 430 435 428 431 70,000
1999/06/16 429 430 427 430 88,000
1999/06/15 435 435 422 429 68,000
1999/06/14 429 430 422 429 42,000
1999/06/11 441 441 428 433 101,000
1999/06/10 401 440 401 440 70,000
1999/06/09 401 405 401 402 29,000
1999/06/08 397 398 396 397 38,000
1999/06/07 397 405 397 398 26,000
1999/06/04 397 401 396 397 167,000
1999/06/03 410 410 397 397 42,000
1999/06/02 413 415 410 410 29,000
1999/06/01 398 410 397 409 74,000
1999/05/31 396 399 396 396 21,000
1999/05/28 396 396 386 386 25,000
1999/05/27 400 400 386 391 25,000
1999/05/26 382 385 372 380 95,000
1999/05/25 397 397 392 392 25,000
1999/05/24 396 398 396 398 4,000
1999/05/21 403 403 395 400 32,000
1999/05/20 405 407 405 407 34,000
1999/05/19 407 410 403 403 22,000
1999/05/18 409 410 408 408 23,000
1999/05/17 406 408 405 405 30,000
1999/05/14 419 421 415 415 16,000
1999/05/13 420 420 419 419 9,000
1999/05/12 425 430 419 420 41,000
1999/05/11 433 433 425 425 18,000
1999/05/10 430 435 430 434 23,000
1999/05/07 435 438 429 430 41,000
1999/05/06 429 430 425 430 19,000
1999/04/30 426 433 426 426 31,000
1999/04/28 432 432 416 429 49,000
1999/04/27 435 435 430 430 30,000
1999/04/26 437 438 430 431 20,000
1999/04/23 410 440 410 440 72,000
1999/04/22 420 420 410 410 15,000
1999/04/21 410 430 410 417 97,000
1999/04/20 406 409 406 409 26,000
1999/04/19 405 410 401 406 66,000
1999/04/16 398 406 398 405 101,000
1999/04/15 410 410 393 398 53,000
1999/04/14 410 415 401 410 80,000
1999/04/13 410 415 410 410 46,000
1999/04/12 420 421 415 415 112,000
1999/04/09 425 430 419 420 86,000
1999/04/08 420 425 420 420 19,000
1999/04/07 426 427 420 420 26,000
1999/04/06 415 423 411 423 42,000
1999/04/05 413 418 406 410 64,000
1999/04/02 414 418 410 418 70,000
1999/04/01 405 414 405 414 58,000
1999/03/31 407 408 402 405 129,000
1999/03/30 408 409 400 406 18,000
1999/03/29 405 405 400 404 125,000
1999/03/26 391 405 391 405 103,000
1999/03/25 394 400 392 392 67,000
1999/03/24 393 395 390 392 17,000
1999/03/23 395 396 393 393 230,000
1999/03/19 399 405 392 405 61,000
1999/03/18 410 412 382 390 176,000
1999/03/17 399 410 399 406 97,000
1999/03/16 380 395 379 380 223,000
1999/03/15 388 393 379 379 128,000
1999/03/12 395 395 385 387 82,000
1999/03/11 385 390 380 380 178,000
1999/03/10 385 389 375 375 212,000
1999/03/09 380 380 370 377 178,000
1999/03/08 378 390 377 380 279,000
1999/03/05 375 376 366 370 197,000
1999/03/04 380 380 376 376 100,000
1999/03/03 380 380 379 379 144,000
1999/03/02 381 381 380 380 49,000
1999/03/01 410 410 380 380 81,000
1999/02/26 380 395 380 380 34,000
1999/02/25 382 392 382 392 26,000
1999/02/24 393 393 392 392 13,000
1999/02/23 372 381 370 374 127,000
1999/02/22 356 361 346 352 89,000
1999/02/19 366 376 361 361 24,000
1999/02/18 376 381 370 377 27,000
1999/02/17 379 384 375 375 64,000
1999/02/16 386 386 386 386 6,000
1999/02/15 372 374 370 371 80,000
1999/02/12 388 388 371 371 137,000
1999/02/10 390 390 388 388 12,000
1999/02/09 395 395 390 390 20,000
1999/02/08 398 398 385 390 16,000
1999/02/05 399 399 393 398 22,000
1999/02/04 385 390 385 390 17,000
1999/02/03 391 391 385 385 7,000
1999/02/02 395 400 395 400 29,000
1999/02/01 402 403 400 400 58,000
1999/01/29 391 397 391 397 28,000
1999/01/28 400 400 396 396 11,000
1999/01/27 400 400 395 400 35,000
1999/01/26 389 397 389 397 16,000
1999/01/25 395 398 390 390 17,000
1999/01/22 399 400 397 400 12,000
1999/01/21 395 399 393 399 21,000
1999/01/20 387 395 387 395 72,000
1999/01/19 380 387 378 387 16,000
1999/01/18 350 370 350 370 40,000
1999/01/14 355 358 350 350 90,000
1999/01/13 370 370 356 360 74,000
1999/01/12 370 371 360 370 148,000
1999/01/11 390 390 370 370 66,000
1999/01/08 390 395 390 392 60,000
1999/01/07 406 411 403 407 38,000
1999/01/06 408 408 401 408 7,000
1999/01/05 403 408 402 402 24,000
1999/01/04 411 411 398 398 6,000

このページの先頭へ