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
2019/12/30 985 988 977 983 79,600
2019/12/27 983 993 983 993 141,000
2019/12/26 972 980 966 976 151,300
2019/12/25 992 992 975 979 68,800
2019/12/24 995 1,001 994 995 75,700
2019/12/23 1,018 1,018 990 994 120,000
2019/12/20 1,013 1,017 1,003 1,013 129,500
2019/12/19 1,000 1,014 999 1,012 93,700
2019/12/18 1,022 1,022 1,000 1,006 100,000
2019/12/17 1,031 1,032 1,021 1,024 145,000
2019/12/16 1,034 1,034 1,023 1,027 138,400
2019/12/13 1,038 1,042 1,027 1,033 231,900
2019/12/12 1,029 1,030 1,018 1,018 131,100
2019/12/11 1,030 1,030 1,012 1,024 203,600
2019/12/10 1,040 1,040 1,026 1,032 114,400
2019/12/09 1,051 1,053 1,036 1,042 136,400
2019/12/06 1,038 1,044 1,033 1,038 164,400
2019/12/05 1,005 1,031 1,003 1,029 242,000
2019/12/04 983 995 977 995 160,200
2019/12/03 982 998 974 993 145,300
2019/12/02 1,001 1,004 994 1,002 113,300
2019/11/29 992 1,002 990 1,000 188,200
2019/11/28 998 1,005 983 986 151,800
2019/11/27 999 1,001 989 1,001 206,400
2019/11/26 1,001 1,009 988 990 239,700
2019/11/25 994 997 987 991 136,200
2019/11/22 970 986 970 979 158,300
2019/11/21 970 970 949 966 159,700
2019/11/20 970 977 963 971 133,400
2019/11/19 984 984 970 980 98,800
2019/11/18 983 992 972 984 163,500
2019/11/15 967 995 964 990 205,200
2019/11/14 985 985 961 973 169,400
2019/11/13 994 1,012 980 988 318,700
2019/11/12 955 955 938 949 140,400
2019/11/11 960 962 946 950 153,500
2019/11/08 950 960 946 947 197,800
2019/11/07 934 935 926 929 91,600
2019/11/06 946 949 930 936 140,200
2019/11/05 935 946 929 941 200,200
2019/11/01 923 930 920 924 99,300
2019/10/31 935 935 919 930 103,200
2019/10/30 934 934 916 930 237,600
2019/10/29 929 934 919 934 127,000
2019/10/28 925 929 915 920 98,200
2019/10/25 923 924 918 922 98,500
2019/10/24 913 923 909 919 165,300
2019/10/23 887 912 886 908 180,200
2019/10/21 887 889 878 886 85,000
2019/10/18 892 903 880 880 100,000
2019/10/17 902 902 884 885 141,700
2019/10/16 899 912 899 905 146,700
2019/10/15 875 892 875 880 207,200
2019/10/11 864 866 852 866 156,800
2019/10/10 868 868 850 859 156,800
2019/10/09 866 873 860 870 169,200
2019/10/08 871 878 866 872 169,900
2019/10/07 863 870 853 860 95,800
2019/10/04 866 867 858 863 107,200
2019/10/03 858 874 847 871 173,200
2019/10/02 884 895 880 882 165,700
2019/10/01 873 893 873 892 97,400
2019/09/30 871 883 869 873 153,700
2019/09/27 875 878 864 876 207,900
2019/09/26 867 887 867 875 243,700
2019/09/25 843 854 833 848 335,500
2019/09/24 841 863 841 846 138,300
2019/09/20 860 863 845 850 255,500
2019/09/19 860 866 851 853 151,500
2019/09/18 852 860 849 852 158,900
2019/09/17 861 866 848 855 137,000
2019/09/13 865 867 853 864 207,200
2019/09/12 857 864 850 857 144,700
2019/09/11 843 860 843 857 166,700
2019/09/10 820 840 817 838 131,700
2019/09/09 805 817 805 815 196,800
2019/09/06 810 812 803 805 145,900
2019/09/05 785 810 785 803 155,500
2019/09/04 780 783 773 776 201,200
2019/09/03 790 795 784 786 268,800
2019/09/02 799 804 793 798 109,100
2019/08/30 786 805 786 803 105,400
2019/08/29 772 775 765 771 88,700
2019/08/28 783 783 768 771 113,800
2019/08/27 789 791 775 780 143,300
2019/08/26 777 781 770 776 198,200
2019/08/23 805 812 804 807 124,500
2019/08/22 802 811 794 794 160,800
2019/08/21 791 801 789 800 115,400
2019/08/20 798 810 798 805 157,400
2019/08/19 796 805 796 798 179,400
2019/08/16 780 790 777 785 200,600
2019/08/15 755 784 752 777 268,800
2019/08/14 770 783 769 778 159,700
2019/08/13 754 758 736 755 267,100
2019/08/09 738 760 728 755 293,300
2019/08/08 773 792 765 783 202,700
2019/08/07 774 786 771 779 147,000
2019/08/06 760 780 752 778 241,300
2019/08/05 796 797 775 780 283,300
2019/08/02 831 831 804 807 251,900
2019/08/01 854 857 844 850 188,600
2019/07/31 871 879 867 868 128,300
2019/07/30 870 883 870 879 272,200
2019/07/29 881 882 866 868 175,000
2019/07/26 891 892 879 890 152,000
2019/07/25 888 897 885 896 126,000
2019/07/24 886 901 885 889 156,900
2019/07/23 863 882 860 878 248,500
2019/07/22 851 860 851 859 165,600
2019/07/19 840 859 836 851 323,500
2019/07/18 859 864 835 838 329,700
2019/07/17 879 884 862 869 493,600
2019/07/16 878 888 871 879 402,700
2019/07/12 903 903 871 874 292,600
2019/07/11 905 915 896 906 324,700
2019/07/10 907 915 897 902 490,900
2019/07/09 947 959 915 920 727,700
2019/07/08 935 952 928 947 608,300
2019/07/05 925 946 920 936 522,500
2019/07/04 900 941 892 925 653,500
2019/07/03 893 901 880 897 455,400
2019/07/02 874 902 866 897 487,200
2019/07/01 847 882 840 879 577,300
2019/06/28 839 845 826 832 256,800
2019/06/27 799 824 799 824 188,500
2019/06/26 801 810 793 795 237,900
2019/06/25 805 820 804 809 191,300
2019/06/24 801 811 795 805 129,100
2019/06/21 804 820 800 805 328,900
2019/06/20 800 808 794 799 353,400
2019/06/19 775 792 773 787 224,100
2019/06/18 762 769 756 763 157,000
2019/06/17 770 771 758 761 250,800
2019/06/14 765 775 752 768 263,900
2019/06/13 773 773 758 762 223,000
2019/06/12 798 798 775 776 569,000
2019/06/11 750 756 743 754 134,100
2019/06/10 745 752 735 750 229,400
2019/06/07 728 737 720 731 185,700
2019/06/06 747 748 728 734 172,300
2019/06/05 749 755 741 743 251,900
2019/06/04 713 733 709 733 189,600
2019/06/03 711 721 706 711 195,600
2019/05/31 730 733 717 723 215,900
2019/05/30 727 741 724 739 211,400
2019/05/29 730 739 722 735 199,300
2019/05/28 736 747 734 744 353,900
2019/05/27 740 750 737 737 150,100
2019/05/24 736 750 729 747 147,600
2019/05/23 755 759 740 745 174,400
2019/05/22 759 772 759 762 149,100
2019/05/21 756 760 740 752 179,800
2019/05/20 773 777 754 756 154,400
2019/05/17 799 799 769 773 245,400
2019/05/16 819 819 779 788 306,900
2019/05/15 904 904 815 834 517,600
2019/05/14 777 817 766 799 297,100
2019/05/13 810 817 800 800 195,900
2019/05/10 806 832 804 816 280,400
2019/05/09 805 816 796 796 243,800
2019/05/08 816 819 806 809 194,800
2019/05/07 859 860 827 829 244,600
2019/04/26 870 875 856 872 148,200
2019/04/25 870 881 858 879 166,200
2019/04/24 886 888 869 876 139,100
2019/04/23 893 893 879 889 143,800
2019/04/22 896 901 880 892 164,700
2019/04/19 885 894 880 892 96,500
2019/04/18 894 896 872 876 138,100
2019/04/17 893 901 888 894 144,500
2019/04/16 893 897 880 888 195,000
2019/04/15 885 898 880 891 169,900
2019/04/12 863 864 851 855 117,000
2019/04/11 861 861 849 853 185,400
2019/04/10 855 865 842 861 217,000
2019/04/09 858 865 852 865 147,300
2019/04/08 870 870 849 855 169,700
2019/04/05 855 867 855 867 106,400
2019/04/04 855 871 846 853 257,800
2019/04/03 836 854 835 854 188,500
2019/04/02 829 833 824 831 120,700
2019/04/01 811 831 809 819 176,600
2019/03/29 805 805 789 798 78,500
2019/03/28 801 803 782 794 163,600
2019/03/27 797 810 794 809 176,100
2019/03/26 804 829 801 829 374,500
2019/03/25 803 804 784 799 206,700
2019/03/22 823 829 809 822 163,700
2019/03/20 806 817 806 816 117,600
2019/03/19 811 817 807 814 85,300
2019/03/18 807 815 803 813 175,400
2019/03/15 795 805 793 797 170,700
2019/03/14 805 806 787 788 107,200
2019/03/13 803 813 793 795 139,800
2019/03/12 808 817 805 813 164,100
2019/03/11 789 804 781 797 182,800
2019/03/08 809 813 780 787 271,700
2019/03/07 818 829 807 826 326,000
2019/03/06 824 827 815 822 143,200
2019/03/05 828 831 820 830 198,000
2019/03/04 821 834 821 834 120,500
2019/03/01 814 820 809 813 159,200
2019/02/28 830 830 807 812 231,800
2019/02/27 832 834 821 829 168,500
2019/02/26 844 845 832 835 168,100
2019/02/25 833 838 830 834 130,400
2019/02/22 821 831 819 829 161,500
2019/02/21 830 832 818 831 205,900
2019/02/20 825 835 817 823 283,400
2019/02/19 825 826 819 822 177,000
2019/02/18 839 839 826 827 188,400
2019/02/15 810 819 799 813 191,600
2019/02/14 819 827 813 816 229,100
2019/02/13 809 838 807 824 352,100
2019/02/12 769 803 766 795 264,900
2019/02/08 776 782 758 760 131,800
2019/02/07 799 800 782 791 120,000
2019/02/06 810 816 801 804 189,300
2019/02/05 800 816 794 803 287,500
2019/02/04 795 803 790 794 255,800
2019/02/01 789 798 777 782 169,700
2019/01/31 801 807 778 785 173,300
2019/01/30 780 790 777 781 234,500
2019/01/29 769 780 764 779 205,400
2019/01/28 781 798 777 777 251,000
2019/01/25 761 781 760 772 194,500
2019/01/24 753 763 750 760 192,600
2019/01/23 756 765 737 760 199,800
2019/01/22 780 780 763 769 193,200
2019/01/21 779 786 769 772 211,700
2019/01/18 754 767 753 759 201,500
2019/01/17 752 775 747 754 260,900
2019/01/16 756 761 738 742 198,200
2019/01/15 720 754 714 753 230,600
2019/01/11 735 744 725 732 243,600
2019/01/10 728 739 716 731 452,600
2019/01/09 743 757 723 733 655,300
2019/01/08 730 744 709 728 664,700
2019/01/07 736 759 726 745 287,900
2019/01/04 706 713 686 701 381,400

このページの先頭へ