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
2020/12/30 998 998 965 966 171,300
2020/12/29 963 991 960 989 243,900
2020/12/28 953 962 937 948 112,700
2020/12/25 945 956 944 950 67,800
2020/12/24 940 952 937 938 55,000
2020/12/23 926 932 923 931 70,100
2020/12/22 928 939 921 924 149,100
2020/12/21 958 964 937 943 238,000
2020/12/18 943 955 934 951 135,900
2020/12/17 978 978 946 947 173,600
2020/12/16 993 993 977 985 154,100
2020/12/15 980 991 967 979 192,300
2020/12/14 977 994 972 980 216,300
2020/12/11 967 992 965 973 304,000
2020/12/10 976 983 954 954 244,800
2020/12/09 920 990 917 982 321,100
2020/12/08 911 932 911 917 79,000
2020/12/07 916 928 915 921 257,100
2020/12/04 914 920 908 916 52,800
2020/12/03 919 929 912 914 108,500
2020/12/02 920 924 911 919 192,100
2020/12/01 890 923 874 913 240,300
2020/11/30 927 927 883 884 168,100
2020/11/27 905 932 899 918 215,700
2020/11/26 878 904 876 899 115,900
2020/11/25 910 925 893 893 146,400
2020/11/24 906 915 893 899 107,100
2020/11/20 869 884 863 884 98,700
2020/11/19 882 883 867 871 160,200
2020/11/18 892 906 883 891 121,600
2020/11/17 900 900 881 895 120,000
2020/11/16 888 904 888 897 114,900
2020/11/13 901 901 867 878 116,800
2020/11/12 889 902 885 899 143,300
2020/11/11 900 928 885 898 207,200
2020/11/10 866 874 853 862 162,200
2020/11/09 850 854 843 851 106,800
2020/11/06 840 854 838 838 155,700
2020/11/05 820 836 812 825 179,000
2020/11/04 809 825 799 816 150,300
2020/11/02 790 804 787 791 136,100
2020/10/30 816 821 789 796 147,900
2020/10/29 812 821 805 815 183,900
2020/10/28 811 822 804 816 268,000
2020/10/27 793 812 788 811 150,900
2020/10/26 789 804 789 801 72,700
2020/10/23 782 794 781 791 103,300
2020/10/22 784 789 779 789 126,600
2020/10/21 772 790 772 790 121,700
2020/10/20 778 783 774 779 76,800
2020/10/19 766 787 764 784 108,100
2020/10/16 770 771 761 762 63,700
2020/10/15 786 787 768 769 90,500
2020/10/14 770 775 763 771 75,000
2020/10/13 789 789 768 772 148,600
2020/10/12 793 806 785 789 161,000
2020/10/09 766 789 758 783 159,600
2020/10/08 753 767 751 760 87,100
2020/10/07 751 763 748 749 77,500
2020/10/06 755 762 742 759 113,000
2020/10/05 722 744 722 731 95,300
2020/10/02 725 734 706 713 115,400
2020/09/30 756 757 722 722 100,400
2020/09/29 758 768 753 756 103,100
2020/09/28 746 763 746 759 212,800
2020/09/25 725 740 723 723 326,500
2020/09/24 726 730 713 713 118,100
2020/09/23 731 742 722 723 121,700
2020/09/18 758 763 752 758 104,300
2020/09/17 750 760 746 760 69,800
2020/09/16 757 759 740 742 91,200
2020/09/15 761 761 749 758 68,900
2020/09/14 735 765 735 764 102,500
2020/09/11 724 727 715 726 116,500
2020/09/10 710 722 709 712 97,100
2020/09/09 702 714 702 708 89,700
2020/09/08 696 720 695 714 106,200
2020/09/07 679 698 679 695 66,200
2020/09/04 681 689 678 682 50,700
2020/09/03 698 699 688 690 38,600
2020/09/02 692 699 681 688 47,500
2020/09/01 687 693 680 687 43,900
2020/08/31 685 705 685 688 105,700
2020/08/28 699 703 677 679 160,700
2020/08/27 699 699 690 693 36,200
2020/08/26 700 702 694 700 50,400
2020/08/25 698 708 698 705 66,900
2020/08/24 689 693 682 688 63,000
2020/08/21 682 696 682 691 67,500
2020/08/20 695 702 678 679 96,300
2020/08/19 711 711 700 703 83,900
2020/08/18 703 724 694 716 144,100
2020/08/17 728 737 693 693 119,000
2020/08/14 732 738 722 728 177,900
2020/08/13 719 749 715 740 189,100
2020/08/12 677 718 677 714 112,700
2020/08/11 660 688 660 667 254,200
2020/08/07 676 682 664 670 63,900
2020/08/06 688 693 676 676 36,400
2020/08/05 691 695 676 688 45,700
2020/08/04 680 695 680 695 56,400
2020/08/03 665 681 665 678 53,300
2020/07/31 681 681 658 658 83,700
2020/07/30 706 707 693 693 52,000
2020/07/29 720 720 703 704 57,400
2020/07/28 723 725 715 718 41,100
2020/07/27 716 723 709 720 67,800
2020/07/22 744 748 725 725 77,000
2020/07/21 730 749 725 746 72,500
2020/07/20 722 731 714 730 47,300
2020/07/17 737 737 713 724 74,000
2020/07/16 743 743 729 731 62,800
2020/07/15 740 747 730 740 92,400
2020/07/14 735 739 727 732 50,300
2020/07/13 729 746 725 741 89,000
2020/07/10 731 733 712 714 142,100
2020/07/09 718 733 713 727 90,500
2020/07/08 725 739 718 718 52,600
2020/07/07 743 743 724 731 66,800
2020/07/06 720 742 717 741 83,700
2020/07/03 715 720 704 716 67,800
2020/07/02 724 724 708 709 113,600
2020/07/01 737 737 713 720 97,800
2020/06/30 731 744 726 729 95,100
2020/06/29 728 733 713 716 92,200
2020/06/26 744 744 729 734 80,900
2020/06/25 733 746 730 734 89,400
2020/06/24 750 750 733 733 66,000
2020/06/23 750 769 750 757 58,200
2020/06/22 738 757 738 749 54,900
2020/06/19 750 752 735 736 91,400
2020/06/18 753 753 732 745 72,400
2020/06/17 758 776 757 759 44,700
2020/06/16 741 770 741 766 113,300
2020/06/15 734 746 726 726 86,600
2020/06/12 740 740 716 732 134,900
2020/06/11 772 772 734 735 130,400
2020/06/10 783 786 774 782 78,300
2020/06/09 792 792 773 784 88,200
2020/06/08 790 790 776 786 111,300
2020/06/05 785 790 778 786 84,600
2020/06/04 799 800 768 785 148,400
2020/06/03 767 794 765 789 153,900
2020/06/02 758 761 749 752 78,500
2020/06/01 744 757 737 752 150,500
2020/05/29 803 809 735 735 248,700
2020/05/28 788 807 780 797 180,200
2020/05/27 735 761 725 758 260,200
2020/05/26 725 744 723 723 267,700
2020/05/25 729 737 725 736 28,300
2020/05/22 743 743 721 721 22,500
2020/05/21 736 742 735 739 31,400
2020/05/20 737 743 730 739 44,900
2020/05/19 735 740 727 736 79,900
2020/05/18 737 737 715 720 49,400
2020/05/15 722 729 706 722 74,300
2020/05/14 730 730 711 711 44,100
2020/05/13 719 736 717 734 69,800
2020/05/12 736 741 725 731 65,900
2020/05/11 733 733 723 731 117,300
2020/05/08 716 732 715 732 154,800
2020/05/07 708 715 705 710 86,700
2020/05/01 735 737 718 719 53,000
2020/04/30 755 755 740 744 129,400
2020/04/28 744 744 724 728 77,700
2020/04/27 730 743 730 741 95,900
2020/04/24 723 726 716 722 83,900
2020/04/23 713 727 713 724 107,000
2020/04/22 725 725 700 710 109,800
2020/04/21 698 713 695 712 76,500
2020/04/20 712 721 707 713 52,300
2020/04/17 719 739 709 723 128,600
2020/04/16 688 709 685 709 163,800
2020/04/15 705 711 691 696 164,700
2020/04/14 696 710 688 706 112,700
2020/04/13 707 712 690 693 114,600
2020/04/10 703 716 688 716 104,100
2020/04/09 670 696 669 689 108,400
2020/04/08 682 692 662 672 147,700
2020/04/07 696 704 674 688 287,000
2020/04/06 667 696 662 690 173,400
2020/04/03 662 682 656 661 169,600
2020/04/02 676 676 658 662 124,300
2020/04/01 696 716 679 682 247,500
2020/03/31 692 715 690 691 259,700
2020/03/30 699 699 653 678 240,000
2020/03/27 728 750 700 750 293,600
2020/03/26 675 711 673 697 355,100
2020/03/25 703 711 684 707 169,700
2020/03/24 665 674 655 671 284,600
2020/03/23 622 658 618 652 311,100
2020/03/19 622 628 600 612 355,200
2020/03/18 638 644 606 606 351,500
2020/03/17 600 643 584 637 359,900
2020/03/16 655 656 618 619 328,500
2020/03/13 669 678 634 658 447,600
2020/03/12 675 686 660 673 231,600
2020/03/11 701 720 688 688 252,000
2020/03/10 686 712 660 709 213,600
2020/03/09 712 720 691 696 155,000
2020/03/06 757 760 740 742 163,300
2020/03/05 799 799 776 777 107,800
2020/03/04 773 795 770 782 148,200
2020/03/03 823 824 784 786 272,600
2020/03/02 789 815 777 806 306,500
2020/02/28 810 815 799 804 245,700
2020/02/27 841 842 827 835 340,600
2020/02/26 831 852 831 850 170,500
2020/02/25 838 853 837 843 214,200
2020/02/21 882 892 881 882 129,000
2020/02/20 878 888 877 878 144,500
2020/02/19 880 881 871 874 127,700
2020/02/18 879 882 871 875 146,500
2020/02/17 881 887 871 879 129,600
2020/02/14 881 891 881 887 122,100
2020/02/13 890 898 879 890 122,500
2020/02/12 903 914 900 905 155,600
2020/02/10 908 915 904 907 142,200
2020/02/07 926 926 905 912 101,700
2020/02/06 919 933 918 926 151,700
2020/02/05 897 906 893 900 155,100
2020/02/04 866 884 866 877 165,500
2020/02/03 859 878 859 877 185,400
2020/01/31 886 893 885 889 105,300
2020/01/30 906 908 884 886 172,300
2020/01/29 902 908 900 906 124,300
2020/01/28 887 908 884 904 147,800
2020/01/27 923 923 907 908 122,200
2020/01/24 941 950 938 938 94,000
2020/01/23 941 948 937 941 102,600
2020/01/22 941 953 940 947 83,500
2020/01/21 950 956 945 946 98,700
2020/01/20 944 959 944 951 101,300
2020/01/17 935 945 935 944 76,700
2020/01/16 945 945 933 933 88,400
2020/01/15 941 946 929 945 184,000
2020/01/14 964 964 947 950 123,400
2020/01/10 963 966 957 961 95,300
2020/01/09 964 971 959 964 114,600
2020/01/08 964 964 941 955 169,100
2020/01/07 967 982 966 977 151,500
2020/01/06 960 966 958 965 131,100

このページの先頭へ