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
2007/12/28 623 626 612 614 108,000
2007/12/27 627 632 622 628 301,000
2007/12/26 606 637 606 626 253,000
2007/12/25 606 611 605 608 213,000
2007/12/21 600 606 592 605 412,000
2007/12/20 618 618 596 596 246,000
2007/12/19 610 624 608 609 317,000
2007/12/18 610 617 598 605 263,000
2007/12/17 628 628 612 612 261,000
2007/12/14 630 644 624 627 366,000
2007/12/13 640 642 633 633 391,000
2007/12/12 634 644 631 636 295,000
2007/12/11 640 652 639 644 468,000
2007/12/10 664 664 640 645 401,000
2007/12/07 660 668 647 655 789,000
2007/12/06 645 651 640 640 269,000
2007/12/05 640 645 636 640 332,000
2007/12/04 651 651 635 639 615,000
2007/12/03 683 683 647 651 723,000
2007/11/30 647 665 645 663 244,000
2007/11/29 643 649 635 646 329,000
2007/11/28 650 654 626 633 410,000
2007/11/27 617 646 613 639 648,000
2007/11/26 624 627 612 620 445,000
2007/11/22 599 607 583 604 544,000
2007/11/21 608 625 603 605 794,000
2007/11/20 587 610 572 605 538,000
2007/11/19 606 606 591 597 486,000
2007/11/16 615 615 585 598 549,000
2007/11/15 608 629 608 617 418,000
2007/11/14 597 606 595 606 491,000
2007/11/13 581 593 571 585 652,000
2007/11/12 600 604 586 597 395,000
2007/11/09 614 631 605 606 421,000
2007/11/08 620 629 600 612 408,000
2007/11/07 668 670 648 648 390,000
2007/11/06 662 676 662 671 210,000
2007/11/05 682 682 657 661 271,000
2007/11/02 679 682 671 678 157,000
2007/11/01 694 694 677 681 343,000
2007/10/31 685 685 676 684 274,000
2007/10/30 685 685 667 680 306,000
2007/10/29 689 695 680 685 229,000
2007/10/26 700 700 684 685 156,000
2007/10/25 685 695 675 683 206,000
2007/10/24 703 703 686 691 214,000
2007/10/23 694 702 692 694 160,000
2007/10/22 690 697 673 695 147,000
2007/10/19 726 726 701 705 124,000
2007/10/18 705 723 703 718 141,000
2007/10/17 705 717 688 703 296,000
2007/10/16 737 737 706 709 212,000
2007/10/15 735 743 731 733 111,000
2007/10/12 744 747 735 735 90,000
2007/10/11 740 743 732 738 157,000
2007/10/10 744 745 738 741 128,000
2007/10/09 744 751 719 724 228,000
2007/10/05 728 739 725 734 117,000
2007/10/04 734 735 722 727 235,000
2007/10/03 741 745 729 734 267,000
2007/10/02 749 749 722 739 190,000
2007/10/01 754 755 733 735 116,000
2007/09/28 732 746 727 738 179,000
2007/09/27 725 733 719 730 150,000
2007/09/26 704 718 700 718 147,000
2007/09/25 713 713 700 704 134,000
2007/09/21 705 705 694 703 124,000
2007/09/20 705 707 695 705 149,000
2007/09/19 696 708 696 707 133,000
2007/09/18 686 689 680 681 317,000
2007/09/14 683 688 674 685 430,000
2007/09/13 661 672 661 664 170,000
2007/09/12 663 675 656 660 208,000
2007/09/11 659 667 653 658 313,000
2007/09/10 661 665 651 656 330,000
2007/09/07 662 671 657 663 151,000
2007/09/06 650 668 646 664 365,000
2007/09/05 689 690 656 660 540,000
2007/09/04 686 689 680 684 290,000
2007/09/03 703 703 685 689 282,000
2007/08/31 694 698 682 693 345,000
2007/08/30 692 694 676 684 191,000
2007/08/29 690 693 679 683 244,000
2007/08/28 708 708 695 702 457,000
2007/08/27 720 723 703 707 188,000
2007/08/24 741 741 710 717 342,000
2007/08/23 716 735 716 733 264,000
2007/08/22 703 721 698 712 210,000
2007/08/21 713 722 697 709 255,000
2007/08/20 713 718 698 703 286,000
2007/08/17 777 777 671 673 461,000
2007/08/16 788 788 750 767 304,000
2007/08/15 790 811 779 788 230,000
2007/08/14 781 821 781 810 355,000
2007/08/13 747 770 744 764 339,000
2007/08/10 796 796 700 727 600,000
2007/08/09 835 835 787 795 892,000
2007/08/08 846 867 831 835 353,000
2007/08/07 861 880 851 859 231,000
2007/08/06 810 876 810 865 553,000
2007/08/03 862 866 840 850 362,000
2007/08/02 852 870 833 861 541,000
2007/08/01 876 877 855 862 237,000
2007/07/31 884 884 851 879 413,000
2007/07/30 858 905 858 904 245,000
2007/07/27 882 887 856 876 164,000
2007/07/26 910 917 888 892 205,000
2007/07/25 909 918 906 915 133,000
2007/07/24 919 932 919 929 118,000
2007/07/23 911 929 910 923 99,000
2007/07/20 926 939 926 931 116,000
2007/07/19 926 932 912 926 172,000
2007/07/18 942 944 928 930 197,000
2007/07/17 931 946 926 939 192,000
2007/07/13 930 934 921 934 198,000
2007/07/12 920 922 901 912 248,000
2007/07/11 916 924 909 918 187,000
2007/07/10 913 934 910 931 256,000
2007/07/09 898 914 895 913 234,000
2007/07/06 888 903 885 900 160,000
2007/07/05 894 900 885 898 105,000
2007/07/04 900 905 895 896 154,000
2007/07/03 900 911 896 907 221,000
2007/07/02 900 904 895 902 176,000
2007/06/29 888 900 888 900 146,000
2007/06/28 883 891 873 888 116,000
2007/06/27 884 890 862 864 184,000
2007/06/26 892 892 870 882 178,000
2007/06/25 892 897 887 887 189,000
2007/06/22 893 894 884 891 139,000
2007/06/21 881 895 881 894 152,000
2007/06/20 882 886 877 883 186,000
2007/06/19 889 898 877 881 268,000
2007/06/18 881 886 881 885 212,000
2007/06/15 875 877 870 875 202,000
2007/06/14 848 867 848 865 178,000
2007/06/13 864 864 839 846 234,000
2007/06/12 873 880 854 866 227,000
2007/06/11 882 887 870 872 322,000
2007/06/08 880 880 865 873 366,000
2007/06/07 853 889 845 881 574,000
2007/06/06 850 854 840 853 219,000
2007/06/05 849 854 848 850 217,000
2007/06/04 850 860 847 853 283,000
2007/06/01 836 850 836 844 368,000
2007/05/31 827 838 822 835 219,000
2007/05/30 816 825 814 818 208,000
2007/05/29 793 819 793 815 249,000
2007/05/28 778 815 778 800 350,000
2007/05/25 767 780 767 774 458,000
2007/05/24 780 782 768 773 397,000
2007/05/23 792 795 785 788 242,000
2007/05/22 796 797 782 796 273,000
2007/05/21 787 796 787 796 60,000
2007/05/18 810 811 781 784 205,000
2007/05/17 812 817 811 813 98,000
2007/05/16 810 815 803 812 279,000
2007/05/15 806 828 802 807 548,000
2007/05/14 808 808 787 790 152,000
2007/05/11 810 814 789 808 381,000
2007/05/10 820 820 813 815 169,000
2007/05/09 819 821 816 819 109,000
2007/05/08 812 829 806 821 186,000
2007/05/07 807 812 803 812 80,000
2007/05/02 805 811 797 807 125,000
2007/05/01 810 810 805 807 81,000
2007/04/27 792 810 792 809 230,000
2007/04/26 796 797 784 793 128,000
2007/04/25 777 793 765 793 209,000
2007/04/24 778 780 758 779 144,000
2007/04/23 780 780 773 777 135,000
2007/04/20 760 772 754 770 265,000
2007/04/19 780 782 755 768 310,000
2007/04/18 778 786 778 782 188,000
2007/04/17 784 788 777 781 388,000
2007/04/16 787 795 785 785 210,000
2007/04/13 806 806 775 777 366,000
2007/04/12 809 813 802 802 387,000
2007/04/11 836 844 807 816 394,000
2007/04/10 848 849 841 846 242,000
2007/04/09 832 846 830 846 158,000
2007/04/06 826 835 825 825 81,000
2007/04/05 824 833 816 832 260,000
2007/04/04 812 827 811 824 232,000
2007/04/03 813 823 813 815 187,000
2007/04/02 823 830 812 812 186,000
2007/03/30 840 840 820 828 149,000
2007/03/29 823 835 807 835 164,000
2007/03/28 831 840 825 828 135,000
2007/03/27 820 835 810 830 174,000
2007/03/26 845 846 832 843 227,000
2007/03/23 833 838 821 835 167,000
2007/03/22 838 840 824 835 191,000
2007/03/20 822 833 817 824 111,000
2007/03/19 815 820 806 818 75,000
2007/03/16 822 824 808 815 112,000
2007/03/15 815 827 812 821 101,000
2007/03/14 828 830 805 808 166,000
2007/03/13 844 850 839 840 136,000
2007/03/12 858 858 838 844 140,000
2007/03/09 840 847 836 840 234,000
2007/03/08 821 839 818 839 147,000
2007/03/07 828 838 817 820 134,000
2007/03/06 790 833 790 833 246,000
2007/03/05 821 821 786 792 273,000
2007/03/02 842 843 834 837 132,000
2007/03/01 851 854 831 841 244,000
2007/02/28 801 860 801 860 252,000
2007/02/27 882 882 864 871 152,000
2007/02/26 883 884 872 872 147,000
2007/02/23 860 869 860 866 104,000
2007/02/22 859 860 853 860 117,000
2007/02/21 855 855 847 852 122,000
2007/02/20 841 844 836 841 71,000
2007/02/19 839 852 839 841 149,000
2007/02/16 839 844 831 839 80,000
2007/02/15 840 842 833 838 101,000
2007/02/14 834 840 831 831 102,000
2007/02/13 830 839 826 826 160,000
2007/02/09 807 826 806 821 184,000
2007/02/08 809 823 803 809 200,000
2007/02/07 804 809 800 803 149,000
2007/02/06 789 810 789 803 127,000
2007/02/05 813 814 788 793 238,000
2007/02/02 824 829 810 815 248,000
2007/02/01 819 826 813 826 151,000
2007/01/31 814 826 811 819 279,000
2007/01/30 805 810 802 807 110,000
2007/01/29 795 804 792 804 117,000
2007/01/26 789 797 780 795 158,000
2007/01/25 799 799 790 790 131,000
2007/01/24 800 800 792 794 124,000
2007/01/23 793 798 793 797 97,000
2007/01/22 788 794 785 793 94,000
2007/01/19 792 795 782 786 115,000
2007/01/18 792 803 791 796 60,000
2007/01/17 800 804 790 799 86,000
2007/01/16 794 799 789 799 140,000
2007/01/15 786 794 781 794 146,000
2007/01/12 768 787 768 780 158,000
2007/01/11 767 771 760 768 121,000
2007/01/10 786 786 760 767 216,000
2007/01/09 764 783 757 781 246,000
2007/01/05 775 790 756 764 255,000
2007/01/04 770 773 763 770 100,000

このページの先頭へ