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
2014/12/30 1,097 1,104 1,090 1,093 130,900
2014/12/29 1,100 1,104 1,070 1,091 244,000
2014/12/26 1,087 1,102 1,086 1,096 113,600
2014/12/25 1,087 1,097 1,080 1,087 73,200
2014/12/24 1,100 1,103 1,089 1,097 184,400
2014/12/22 1,078 1,084 1,062 1,080 200,200
2014/12/19 1,064 1,075 1,058 1,072 289,400
2014/12/18 1,053 1,060 1,031 1,035 237,300
2014/12/17 1,023 1,036 1,012 1,017 225,500
2014/12/16 1,043 1,049 1,018 1,032 249,500
2014/12/15 1,048 1,059 1,037 1,044 127,800
2014/12/12 1,043 1,060 1,043 1,048 288,800
2014/12/11 1,059 1,077 1,051 1,060 513,800
2014/12/10 1,100 1,103 1,079 1,089 174,100
2014/12/09 1,121 1,128 1,107 1,109 92,400
2014/12/08 1,140 1,143 1,129 1,134 157,200
2014/12/05 1,124 1,136 1,115 1,133 237,400
2014/12/04 1,138 1,144 1,124 1,130 169,300
2014/12/03 1,100 1,150 1,100 1,144 714,400
2014/12/02 1,071 1,100 1,065 1,100 224,500
2014/12/01 1,066 1,080 1,056 1,077 160,400
2014/11/28 1,027 1,069 1,027 1,068 229,500
2014/11/27 1,025 1,042 1,024 1,025 288,200
2014/11/26 1,046 1,052 1,031 1,032 329,000
2014/11/25 1,040 1,060 1,030 1,051 357,500
2014/11/21 1,030 1,039 1,011 1,032 239,400
2014/11/20 1,048 1,055 1,035 1,036 173,900
2014/11/19 1,058 1,073 1,048 1,052 153,700
2014/11/18 1,061 1,068 1,050 1,059 142,100
2014/11/17 1,084 1,088 1,060 1,063 189,300
2014/11/14 1,065 1,083 1,061 1,082 295,600
2014/11/13 1,050 1,067 1,042 1,054 207,100
2014/11/12 1,097 1,097 1,047 1,055 255,600
2014/11/11 1,075 1,085 1,072 1,081 103,200
2014/11/10 1,077 1,086 1,070 1,083 83,900
2014/11/07 1,073 1,084 1,063 1,076 119,300
2014/11/06 1,091 1,098 1,066 1,072 132,400
2014/11/05 1,088 1,099 1,078 1,091 234,200
2014/11/04 1,100 1,106 1,080 1,091 541,400
2014/10/31 1,030 1,057 1,019 1,053 192,500
2014/10/30 1,018 1,028 1,011 1,014 204,800
2014/10/29 1,009 1,019 1,005 1,009 101,200
2014/10/28 1,000 1,020 1,000 1,004 113,100
2014/10/27 1,012 1,022 999 1,009 184,000
2014/10/24 1,002 1,002 985 999 108,700
2014/10/23 980 993 974 984 214,600
2014/10/22 992 1,000 976 992 200,000
2014/10/21 1,025 1,025 979 979 199,400
2014/10/20 1,010 1,030 1,001 1,028 226,300
2014/10/17 972 994 970 974 199,500
2014/10/16 972 984 965 971 200,100
2014/10/15 989 1,003 981 1,000 211,600
2014/10/14 988 998 981 990 199,200
2014/10/10 1,026 1,034 1,004 1,012 176,300
2014/10/09 1,072 1,074 1,036 1,041 524,300
2014/10/08 1,070 1,077 1,064 1,071 378,000
2014/10/07 1,107 1,109 1,074 1,076 350,300
2014/10/06 1,071 1,084 1,064 1,080 90,600
2014/10/03 1,048 1,067 1,048 1,062 115,500
2014/10/02 1,078 1,081 1,045 1,047 257,900
2014/10/01 1,099 1,117 1,097 1,102 191,400
2014/09/30 1,120 1,125 1,100 1,115 188,300
2014/09/29 1,125 1,128 1,110 1,117 166,100
2014/09/26 1,099 1,120 1,096 1,118 146,300
2014/09/25 1,099 1,115 1,095 1,114 248,100
2014/09/24 1,090 1,094 1,080 1,087 210,000
2014/09/22 1,100 1,112 1,099 1,107 296,700
2014/09/19 1,076 1,092 1,069 1,091 344,400
2014/09/18 1,060 1,072 1,053 1,069 287,200
2014/09/17 1,057 1,066 1,036 1,054 330,500
2014/09/16 1,025 1,058 1,025 1,049 366,000
2014/09/12 1,021 1,026 1,014 1,019 218,200
2014/09/11 1,020 1,035 1,016 1,025 261,900
2014/09/10 1,016 1,021 1,008 1,020 183,500
2014/09/09 1,000 1,026 1,000 1,023 221,700
2014/09/08 987 998 980 994 139,800
2014/09/05 985 987 974 984 205,200
2014/09/04 989 991 980 984 128,500
2014/09/03 981 992 976 989 272,400
2014/09/02 982 992 976 980 232,500
2014/09/01 992 996 981 988 170,900
2014/08/29 990 996 985 994 124,300
2014/08/28 995 1,001 989 997 209,000
2014/08/27 1,003 1,010 986 995 155,500
2014/08/26 1,014 1,015 1,004 1,007 151,600
2014/08/25 1,015 1,022 1,012 1,019 96,000
2014/08/22 1,030 1,031 1,002 1,012 197,900
2014/08/21 1,022 1,032 1,016 1,026 216,600
2014/08/20 1,024 1,029 1,013 1,018 127,100
2014/08/19 1,020 1,029 1,015 1,018 93,300
2014/08/18 1,031 1,031 1,020 1,021 58,400
2014/08/15 1,010 1,036 1,007 1,030 193,800
2014/08/14 1,013 1,022 1,009 1,013 205,700
2014/08/13 1,005 1,011 993 1,006 182,500
2014/08/12 1,000 1,018 998 1,010 325,600
2014/08/11 977 1,007 977 999 385,800
2014/08/08 953 960 922 931 238,200
2014/08/07 943 960 942 957 154,600
2014/08/06 960 963 946 949 145,000
2014/08/05 975 982 962 963 140,900
2014/08/04 994 994 976 979 152,600
2014/08/01 975 989 972 979 231,800
2014/07/31 1,000 1,006 988 990 235,700
2014/07/30 1,005 1,008 998 1,000 179,000
2014/07/29 1,016 1,016 1,006 1,011 125,700
2014/07/28 1,010 1,018 1,004 1,016 117,700
2014/07/25 1,014 1,018 1,003 1,015 164,700
2014/07/24 1,005 1,034 995 1,004 288,600
2014/07/23 1,006 1,010 998 1,005 126,800
2014/07/22 990 1,009 990 1,006 127,900
2014/07/18 990 993 983 990 198,700
2014/07/17 1,001 1,009 999 1,005 123,500
2014/07/16 1,008 1,019 1,007 1,009 159,700
2014/07/15 1,015 1,022 1,009 1,010 124,100
2014/07/14 1,005 1,012 997 1,011 96,800
2014/07/11 1,000 1,005 993 1,001 175,700
2014/07/10 1,041 1,044 1,005 1,009 198,200
2014/07/09 1,027 1,035 1,025 1,032 167,400
2014/07/08 1,031 1,048 1,031 1,044 255,000
2014/07/07 1,033 1,042 1,032 1,035 75,400
2014/07/04 1,035 1,049 1,034 1,035 90,800
2014/07/03 1,036 1,041 1,030 1,031 124,600
2014/07/02 1,036 1,044 1,034 1,036 154,400
2014/07/01 1,027 1,040 1,020 1,032 239,800
2014/06/30 1,006 1,025 1,006 1,023 192,900
2014/06/27 1,016 1,022 998 1,013 326,500
2014/06/26 1,019 1,030 1,008 1,014 220,200
2014/06/25 1,018 1,022 1,006 1,013 281,900
2014/06/24 1,031 1,034 1,013 1,026 268,100
2014/06/23 1,031 1,035 1,022 1,032 241,000
2014/06/20 1,048 1,049 1,031 1,032 452,100
2014/06/19 1,035 1,050 1,033 1,047 421,300
2014/06/18 1,022 1,032 1,021 1,032 308,700
2014/06/17 1,018 1,026 1,014 1,019 302,800
2014/06/16 1,001 1,022 1,000 1,018 373,200
2014/06/13 995 1,012 990 1,010 343,000
2014/06/12 994 1,004 988 1,000 332,800
2014/06/11 976 998 975 998 338,600
2014/06/10 974 984 965 977 408,400
2014/06/09 978 980 964 970 332,100
2014/06/06 957 980 950 973 473,100
2014/06/05 960 963 945 954 312,000
2014/06/04 960 966 947 953 908,100
2014/06/03 920 950 916 945 824,500
2014/06/02 914 919 899 906 740,200
2014/05/30 926 929 889 895 619,500
2014/05/29 922 931 919 927 361,900
2014/05/28 940 949 924 933 620,500
2014/05/27 945 949 935 939 308,600
2014/05/26 919 936 918 934 312,100
2014/05/23 897 913 896 905 173,900
2014/05/22 890 902 885 896 271,000
2014/05/21 890 891 867 880 303,800
2014/05/20 907 911 891 905 236,700
2014/05/19 929 929 904 905 170,300
2014/05/16 923 937 915 927 278,300
2014/05/15 940 961 930 944 242,600
2014/05/14 957 990 942 955 485,000
2014/05/13 975 975 955 960 269,600
2014/05/12 970 972 940 956 278,500
2014/05/09 947 963 947 956 192,100
2014/05/08 950 961 950 956 117,400
2014/05/07 980 980 955 956 169,100
2014/05/02 986 998 972 995 190,800
2014/05/01 984 998 975 996 235,400
2014/04/30 976 979 961 974 197,400
2014/04/28 975 975 957 971 117,000
2014/04/25 953 985 946 976 423,700
2014/04/24 937 946 928 940 155,600
2014/04/23 938 940 927 937 75,600
2014/04/22 942 950 927 931 94,700
2014/04/21 950 955 939 944 98,400
2014/04/18 948 953 933 945 189,000
2014/04/17 935 955 930 936 259,100
2014/04/16 910 926 909 925 269,900
2014/04/15 912 915 901 908 158,200
2014/04/14 907 919 905 907 94,500
2014/04/11 905 920 894 914 254,500
2014/04/10 944 949 924 929 221,300
2014/04/09 926 929 910 921 341,300
2014/04/08 959 966 942 946 177,300
2014/04/07 970 977 965 969 201,900
2014/04/04 1,003 1,006 982 983 180,500
2014/04/03 1,012 1,019 999 1,007 296,600
2014/04/02 992 1,012 990 1,001 296,100
2014/04/01 990 995 979 992 360,200
2014/03/31 959 983 946 982 552,400
2014/03/28 934 943 911 940 499,200
2014/03/27 955 956 927 948 517,800
2014/03/26 999 1,012 970 974 541,200
2014/03/25 993 998 971 984 335,000
2014/03/24 1,006 1,021 996 997 350,500
2014/03/20 1,023 1,036 1,000 1,001 287,800
2014/03/19 1,000 1,018 993 1,003 315,700
2014/03/18 1,005 1,015 992 996 259,600
2014/03/17 998 1,000 973 980 238,600
2014/03/14 1,038 1,038 1,001 1,002 392,700
2014/03/13 1,048 1,058 1,044 1,047 152,900
2014/03/12 1,058 1,062 1,037 1,037 227,600
2014/03/11 1,066 1,092 1,058 1,069 303,900
2014/03/10 1,049 1,064 1,045 1,056 239,500
2014/03/07 1,033 1,051 1,032 1,044 334,600
2014/03/06 1,035 1,039 1,017 1,026 387,600
2014/03/05 1,044 1,059 1,035 1,039 159,000
2014/03/04 1,011 1,043 1,004 1,038 324,300
2014/03/03 1,028 1,044 1,021 1,036 180,900
2014/02/28 1,047 1,069 1,047 1,057 364,700
2014/02/27 1,015 1,071 1,015 1,046 751,500
2014/02/26 1,032 1,034 1,000 1,005 952,600
2014/02/25 1,068 1,075 1,040 1,048 613,700
2014/02/24 1,095 1,108 1,045 1,071 556,300
2014/02/21 1,105 1,115 1,097 1,101 270,700
2014/02/20 1,122 1,127 1,089 1,095 151,800
2014/02/19 1,145 1,146 1,120 1,130 127,000
2014/02/18 1,129 1,145 1,118 1,140 178,600
2014/02/17 1,100 1,133 1,085 1,129 177,400
2014/02/14 1,110 1,120 1,080 1,103 202,900
2014/02/13 1,120 1,120 1,075 1,105 252,800
2014/02/12 1,145 1,146 1,131 1,140 185,600
2014/02/10 1,130 1,137 1,105 1,127 156,000
2014/02/07 1,095 1,138 1,085 1,106 126,800
2014/02/06 1,092 1,096 1,063 1,079 212,000
2014/02/05 1,068 1,100 1,061 1,093 405,000
2014/02/04 983 1,053 978 1,038 618,400
2014/02/03 1,123 1,140 1,110 1,118 222,900
2014/01/31 1,164 1,170 1,135 1,153 266,100
2014/01/30 1,155 1,166 1,135 1,156 206,300
2014/01/29 1,192 1,205 1,178 1,195 114,600
2014/01/28 1,169 1,203 1,169 1,170 301,100
2014/01/27 1,141 1,168 1,124 1,158 306,200
2014/01/24 1,191 1,200 1,171 1,192 347,400
2014/01/23 1,240 1,240 1,204 1,208 378,800
2014/01/22 1,262 1,266 1,202 1,233 601,300
2014/01/21 1,209 1,225 1,201 1,202 261,400
2014/01/20 1,215 1,220 1,186 1,200 226,600
2014/01/17 1,187 1,214 1,186 1,208 365,800
2014/01/16 1,202 1,215 1,180 1,187 190,400
2014/01/15 1,185 1,197 1,180 1,197 250,700
2014/01/14 1,158 1,180 1,148 1,162 246,300
2014/01/10 1,207 1,209 1,177 1,195 323,600
2014/01/09 1,185 1,208 1,176 1,207 367,800
2014/01/08 1,160 1,178 1,155 1,178 233,100
2014/01/07 1,143 1,164 1,138 1,147 242,300
2014/01/06 1,142 1,157 1,131 1,142 265,800

このページの先頭へ