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
2016/12/30 1,114 1,115 1,099 1,109 154,000
2016/12/29 1,134 1,134 1,108 1,117 274,700
2016/12/28 1,111 1,138 1,110 1,137 192,900
2016/12/27 1,112 1,117 1,105 1,105 293,400
2016/12/26 1,102 1,125 1,102 1,117 345,200
2016/12/22 1,103 1,108 1,097 1,101 172,500
2016/12/21 1,100 1,125 1,100 1,109 366,700
2016/12/20 1,084 1,097 1,082 1,094 262,600
2016/12/19 1,087 1,093 1,081 1,090 209,500
2016/12/16 1,084 1,098 1,074 1,094 329,400
2016/12/15 1,070 1,084 1,069 1,076 267,800
2016/12/14 1,068 1,070 1,058 1,066 206,000
2016/12/13 1,081 1,081 1,059 1,068 269,300
2016/12/12 1,086 1,098 1,073 1,085 403,700
2016/12/09 1,082 1,086 1,062 1,082 418,500
2016/12/08 1,073 1,085 1,070 1,079 367,500
2016/12/07 1,058 1,066 1,052 1,060 252,200
2016/12/06 1,061 1,066 1,051 1,055 153,900
2016/12/05 1,037 1,046 1,030 1,042 202,100
2016/12/02 1,059 1,061 1,038 1,045 344,600
2016/12/01 1,077 1,078 1,054 1,060 385,500
2016/11/30 1,040 1,069 1,036 1,049 365,600
2016/11/29 1,044 1,044 1,025 1,034 285,900
2016/11/28 1,035 1,047 1,031 1,043 348,000
2016/11/25 1,018 1,035 1,018 1,026 217,700
2016/11/24 1,015 1,019 1,009 1,014 203,600
2016/11/22 1,000 1,012 1,000 1,002 223,200
2016/11/21 1,008 1,009 1,000 1,001 157,100
2016/11/18 980 1,004 975 1,003 367,800
2016/11/17 982 982 971 976 307,100
2016/11/16 999 1,011 990 996 323,200
2016/11/15 973 994 971 987 517,800
2016/11/14 945 977 945 972 719,000
2016/11/11 990 1,002 977 981 522,900
2016/11/10 964 983 953 981 1,024,400
2016/11/09 924 984 880 896 1,560,300
2016/11/08 910 910 894 895 220,700
2016/11/07 894 905 889 905 277,600
2016/11/04 889 892 869 883 429,400
2016/11/02 900 902 890 894 349,700
2016/11/01 900 913 896 912 302,900
2016/10/31 907 908 899 904 204,100
2016/10/28 898 915 896 907 655,600
2016/10/27 899 899 886 893 395,800
2016/10/26 897 899 890 899 277,300
2016/10/25 891 901 890 895 215,000
2016/10/24 890 891 883 889 219,500
2016/10/21 891 902 885 891 450,500
2016/10/20 883 891 880 887 445,200
2016/10/19 881 887 880 883 213,500
2016/10/18 870 893 865 891 599,000
2016/10/17 854 868 853 859 216,500
2016/10/14 845 854 841 852 382,500
2016/10/13 849 854 841 846 276,100
2016/10/12 846 851 843 846 255,000
2016/10/11 856 856 843 850 377,100
2016/10/07 840 850 838 850 323,800
2016/10/06 830 844 829 836 446,100
2016/10/05 810 824 810 822 430,400
2016/10/04 802 809 802 808 223,700
2016/10/03 802 805 797 802 327,600
2016/09/30 799 806 791 803 298,900
2016/09/29 812 814 803 809 375,500
2016/09/28 804 813 800 808 295,200
2016/09/27 792 806 777 806 415,500
2016/09/26 800 803 794 797 338,400
2016/09/23 793 817 788 811 573,000
2016/09/21 776 798 770 797 569,900
2016/09/20 770 780 765 778 455,700
2016/09/16 764 774 757 773 463,800
2016/09/15 766 766 751 761 419,900
2016/09/14 765 770 762 766 413,600
2016/09/13 781 781 766 771 422,600
2016/09/12 790 790 770 774 676,900
2016/09/09 787 796 782 793 550,300
2016/09/08 788 792 776 778 559,900
2016/09/07 764 776 758 773 464,500
2016/09/06 769 774 763 772 347,700
2016/09/05 763 777 762 765 667,600
2016/09/02 744 750 741 747 488,700
2016/09/01 731 742 724 741 486,300
2016/08/31 723 734 722 725 555,600
2016/08/30 726 726 714 717 383,500
2016/08/29 715 728 715 725 404,500
2016/08/26 708 712 701 706 461,400
2016/08/25 710 711 704 708 554,800
2016/08/24 707 715 705 709 374,100
2016/08/23 715 715 700 705 513,200
2016/08/22 720 720 708 714 425,300
2016/08/19 702 723 702 720 731,300
2016/08/18 702 710 696 702 590,200
2016/08/17 711 712 702 706 867,500
2016/08/16 724 727 708 708 998,100
2016/08/15 718 727 715 722 730,800
2016/08/12 728 731 718 723 1,739,300
2016/08/10 778 778 726 726 1,659,900
2016/08/09 865 878 861 876 262,600
2016/08/08 857 862 849 857 298,900
2016/08/05 829 860 829 842 242,400
2016/08/04 813 835 813 830 241,700
2016/08/03 823 829 808 811 286,600
2016/08/02 836 852 833 840 139,200
2016/08/01 850 851 832 846 286,900
2016/07/29 860 864 841 862 229,800
2016/07/28 857 862 848 861 181,800
2016/07/27 831 865 831 861 319,400
2016/07/26 855 864 819 821 396,800
2016/07/25 875 876 848 865 577,400
2016/07/22 873 887 868 876 164,600
2016/07/21 881 890 868 888 491,300
2016/07/20 886 886 857 866 281,000
2016/07/19 898 900 881 888 198,000
2016/07/15 863 894 863 883 255,800
2016/07/14 879 879 841 860 434,100
2016/07/13 900 905 879 882 319,500
2016/07/12 865 886 863 872 307,800
2016/07/11 830 863 829 850 346,100
2016/07/08 819 819 800 801 239,700
2016/07/07 805 832 805 808 372,800
2016/07/06 829 832 796 810 288,900
2016/07/05 858 864 830 838 246,400
2016/07/04 846 858 834 857 132,700
2016/07/01 843 860 834 851 175,300
2016/06/30 856 860 831 834 215,600
2016/06/29 845 846 824 835 282,000
2016/06/28 820 830 801 818 351,600
2016/06/27 834 853 831 850 244,200
2016/06/24 921 932 817 823 341,100
2016/06/23 880 921 880 918 143,600
2016/06/22 902 907 882 886 312,500
2016/06/21 922 929 890 902 601,500
2016/06/20 932 952 930 936 275,400
2016/06/17 934 953 910 917 342,700
2016/06/16 950 956 910 916 258,500
2016/06/15 950 967 944 958 196,600
2016/06/14 963 971 953 958 189,600
2016/06/13 984 993 972 972 134,900
2016/06/10 1,029 1,034 1,001 1,010 238,700
2016/06/09 1,027 1,035 1,022 1,025 173,600
2016/06/08 1,029 1,042 1,023 1,040 81,600
2016/06/07 1,053 1,061 1,027 1,032 171,700
2016/06/06 1,040 1,064 1,025 1,053 200,800
2016/06/03 1,059 1,073 1,047 1,054 127,200
2016/06/02 1,103 1,103 1,049 1,059 226,400
2016/06/01 1,108 1,130 1,108 1,118 124,500
2016/05/31 1,084 1,115 1,084 1,112 208,300
2016/05/30 1,088 1,091 1,060 1,084 252,400
2016/05/27 1,103 1,103 1,085 1,090 162,700
2016/05/26 1,129 1,129 1,102 1,105 94,600
2016/05/25 1,136 1,136 1,113 1,119 84,500
2016/05/24 1,114 1,114 1,096 1,106 155,600
2016/05/23 1,097 1,124 1,093 1,120 99,700
2016/05/20 1,087 1,117 1,084 1,109 124,000
2016/05/19 1,083 1,107 1,083 1,094 152,000
2016/05/18 1,088 1,117 1,086 1,097 151,200
2016/05/17 1,094 1,115 1,080 1,096 103,400
2016/05/16 1,075 1,103 1,056 1,083 195,100
2016/05/13 1,091 1,098 1,064 1,082 362,100
2016/05/12 996 1,018 988 1,016 141,100
2016/05/11 1,022 1,030 1,005 1,006 102,100
2016/05/10 980 1,009 966 1,003 107,200
2016/05/09 983 989 971 977 81,600
2016/05/06 970 981 966 978 128,000
2016/05/02 979 998 970 974 174,800
2016/04/28 1,068 1,077 1,000 1,016 160,500
2016/04/27 1,046 1,053 1,038 1,048 65,100
2016/04/26 1,070 1,070 1,030 1,044 115,100
2016/04/25 1,057 1,082 1,040 1,077 211,200
2016/04/22 1,039 1,057 1,030 1,056 89,200
2016/04/21 1,050 1,055 1,033 1,049 170,100
2016/04/20 1,019 1,039 1,016 1,030 229,500
2016/04/19 988 1,009 984 1,006 168,900
2016/04/18 949 969 946 958 112,500
2016/04/15 1,003 1,014 991 994 83,300
2016/04/14 1,000 1,022 1,000 1,016 237,000
2016/04/13 970 995 961 993 208,400
2016/04/12 927 964 912 956 187,700
2016/04/11 925 931 895 927 208,000
2016/04/08 871 942 871 930 268,700
2016/04/07 885 906 877 896 138,700
2016/04/06 896 905 875 890 250,300
2016/04/05 924 926 892 899 142,300
2016/04/04 926 949 918 936 199,000
2016/04/01 973 974 928 930 208,000
2016/03/31 979 995 976 978 170,800
2016/03/30 989 994 975 976 176,100
2016/03/29 975 989 968 989 161,900
2016/03/28 998 1,000 983 1,000 215,600
2016/03/25 971 988 957 986 156,800
2016/03/24 987 996 965 966 150,400
2016/03/23 1,000 1,000 985 991 245,600
2016/03/22 991 999 976 999 155,100
2016/03/18 976 984 957 968 203,500
2016/03/17 972 992 962 976 137,500
2016/03/16 976 978 960 963 191,000
2016/03/15 987 1,003 977 988 119,400
2016/03/14 971 997 962 990 221,100
2016/03/11 935 964 932 961 161,600
2016/03/10 970 974 951 954 129,700
2016/03/09 940 961 928 955 155,300
2016/03/08 980 988 934 955 193,500
2016/03/07 994 1,001 979 982 116,900
2016/03/04 978 1,001 972 985 229,700
2016/03/03 949 978 949 977 154,500
2016/03/02 937 959 932 952 209,600
2016/03/01 916 918 884 907 176,100
2016/02/29 913 952 910 910 359,400
2016/02/26 917 925 894 897 222,400
2016/02/25 868 910 868 902 451,200
2016/02/24 847 877 841 859 198,700
2016/02/23 864 884 851 853 186,400
2016/02/22 859 874 858 864 141,400
2016/02/19 872 879 853 872 248,900
2016/02/18 875 890 869 880 209,500
2016/02/17 851 886 850 862 232,600
2016/02/16 833 859 822 851 380,300
2016/02/15 823 849 806 840 581,600
2016/02/12 837 838 783 784 341,400
2016/02/10 881 890 840 852 263,000
2016/02/09 937 946 875 880 411,100
2016/02/08 990 1,019 983 1,008 165,800
2016/02/05 999 1,015 997 1,009 140,400
2016/02/04 1,000 1,030 997 1,018 114,300
2016/02/03 1,045 1,054 1,008 1,014 186,800
2016/02/02 1,098 1,103 1,068 1,074 172,700
2016/02/01 1,104 1,122 1,101 1,114 163,400
2016/01/29 1,063 1,087 1,039 1,084 153,300
2016/01/28 1,065 1,069 1,046 1,051 106,200
2016/01/27 1,059 1,079 1,054 1,070 125,100
2016/01/26 1,056 1,061 1,041 1,043 102,200
2016/01/25 1,094 1,098 1,065 1,080 157,500
2016/01/22 1,026 1,073 1,020 1,064 330,100
2016/01/21 1,005 1,054 1,000 1,000 246,600
2016/01/20 1,070 1,076 1,023 1,024 264,500
2016/01/19 1,080 1,105 1,069 1,081 137,300
2016/01/18 1,078 1,094 1,066 1,087 146,500
2016/01/15 1,128 1,155 1,097 1,104 199,500
2016/01/14 1,113 1,120 1,085 1,107 215,900
2016/01/13 1,096 1,147 1,096 1,143 379,700
2016/01/12 1,109 1,120 1,091 1,091 377,900
2016/01/08 1,121 1,151 1,103 1,125 317,100
2016/01/07 1,175 1,176 1,135 1,135 193,700
2016/01/06 1,203 1,217 1,170 1,176 206,600
2016/01/05 1,213 1,222 1,188 1,202 144,100
2016/01/04 1,235 1,257 1,212 1,218 171,000

このページの先頭へ