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 |
---|---|---|---|---|---|
2021/12/30 | 1,069 | 1,091 | 1,062 | 1,069 | 145,600 |
2021/12/29 | 1,049 | 1,073 | 1,049 | 1,071 | 146,500 |
2021/12/28 | 1,042 | 1,063 | 1,033 | 1,049 | 199,000 |
2021/12/27 | 1,030 | 1,038 | 1,009 | 1,021 | 165,400 |
2021/12/24 | 1,017 | 1,033 | 1,014 | 1,028 | 159,000 |
2021/12/23 | 985 | 1,017 | 985 | 1,016 | 139,300 |
2021/12/22 | 972 | 983 | 965 | 976 | 132,300 |
2021/12/21 | 982 | 983 | 961 | 971 | 220,000 |
2021/12/20 | 973 | 977 | 952 | 952 | 184,900 |
2021/12/17 | 1,001 | 1,005 | 978 | 980 | 106,900 |
2021/12/16 | 1,001 | 1,013 | 996 | 1,000 | 131,400 |
2021/12/15 | 978 | 997 | 977 | 984 | 85,800 |
2021/12/14 | 960 | 981 | 959 | 977 | 126,800 |
2021/12/13 | 986 | 988 | 963 | 965 | 179,300 |
2021/12/10 | 979 | 986 | 965 | 973 | 118,300 |
2021/12/09 | 1,000 | 1,000 | 976 | 978 | 71,900 |
2021/12/08 | 1,007 | 1,007 | 990 | 990 | 131,600 |
2021/12/07 | 954 | 993 | 954 | 992 | 145,200 |
2021/12/06 | 954 | 967 | 949 | 949 | 92,700 |
2021/12/03 | 942 | 965 | 940 | 965 | 79,600 |
2021/12/02 | 929 | 952 | 927 | 934 | 141,000 |
2021/12/01 | 918 | 945 | 918 | 933 | 129,700 |
2021/11/30 | 935 | 956 | 922 | 922 | 237,200 |
2021/11/29 | 945 | 952 | 926 | 926 | 131,500 |
2021/11/26 | 981 | 982 | 953 | 960 | 98,900 |
2021/11/25 | 990 | 996 | 981 | 984 | 53,200 |
2021/11/24 | 1,000 | 1,011 | 979 | 982 | 70,300 |
2021/11/22 | 999 | 1,004 | 984 | 998 | 74,300 |
2021/11/19 | 994 | 1,008 | 990 | 1,004 | 70,400 |
2021/11/18 | 982 | 1,006 | 978 | 996 | 181,800 |
2021/11/17 | 991 | 1,001 | 983 | 983 | 189,400 |
2021/11/16 | 1,029 | 1,036 | 988 | 989 | 154,000 |
2021/11/15 | 1,021 | 1,046 | 1,006 | 1,013 | 143,000 |
2021/11/12 | 966 | 1,030 | 965 | 1,016 | 265,500 |
2021/11/11 | 987 | 1,000 | 962 | 964 | 156,600 |
2021/11/10 | 940 | 995 | 929 | 986 | 434,800 |
2021/11/09 | 1,045 | 1,050 | 1,030 | 1,032 | 76,600 |
2021/11/08 | 1,059 | 1,059 | 1,041 | 1,045 | 83,500 |
2021/11/05 | 1,042 | 1,060 | 1,040 | 1,060 | 128,900 |
2021/11/04 | 1,040 | 1,068 | 1,031 | 1,031 | 240,400 |
2021/11/02 | 1,059 | 1,059 | 1,035 | 1,037 | 121,200 |
2021/11/01 | 1,067 | 1,069 | 1,047 | 1,069 | 176,500 |
2021/10/29 | 1,025 | 1,037 | 1,018 | 1,031 | 94,000 |
2021/10/28 | 1,016 | 1,030 | 1,007 | 1,018 | 101,800 |
2021/10/27 | 1,031 | 1,036 | 1,016 | 1,021 | 82,800 |
2021/10/26 | 1,037 | 1,043 | 1,027 | 1,037 | 115,300 |
2021/10/25 | 992 | 1,015 | 992 | 1,012 | 90,300 |
2021/10/22 | 1,003 | 1,012 | 984 | 996 | 161,000 |
2021/10/21 | 1,028 | 1,033 | 1,014 | 1,014 | 102,700 |
2021/10/20 | 1,047 | 1,065 | 1,028 | 1,032 | 121,600 |
2021/10/19 | 1,053 | 1,069 | 1,032 | 1,038 | 313,100 |
2021/10/18 | 1,035 | 1,042 | 1,012 | 1,031 | 241,800 |
2021/10/15 | 974 | 1,011 | 973 | 1,011 | 131,800 |
2021/10/14 | 978 | 981 | 956 | 964 | 94,400 |
2021/10/13 | 986 | 995 | 976 | 976 | 141,500 |
2021/10/12 | 980 | 999 | 979 | 979 | 126,900 |
2021/10/11 | 963 | 984 | 956 | 983 | 208,800 |
2021/10/08 | 983 | 989 | 966 | 968 | 198,100 |
2021/10/07 | 978 | 986 | 968 | 968 | 118,600 |
2021/10/06 | 983 | 1,003 | 967 | 970 | 161,900 |
2021/10/05 | 991 | 991 | 957 | 971 | 142,100 |
2021/10/04 | 1,031 | 1,043 | 1,002 | 1,011 | 151,100 |
2021/10/01 | 1,039 | 1,039 | 1,002 | 1,003 | 154,100 |
2021/09/30 | 1,069 | 1,076 | 1,053 | 1,055 | 97,500 |
2021/09/29 | 1,078 | 1,078 | 1,039 | 1,052 | 139,600 |
2021/09/28 | 1,084 | 1,088 | 1,067 | 1,088 | 144,500 |
2021/09/27 | 1,118 | 1,120 | 1,081 | 1,087 | 155,200 |
2021/09/24 | 1,129 | 1,137 | 1,118 | 1,124 | 152,800 |
2021/09/22 | 1,120 | 1,120 | 1,099 | 1,099 | 190,100 |
2021/09/21 | 1,173 | 1,173 | 1,124 | 1,124 | 191,400 |
2021/09/17 | 1,170 | 1,192 | 1,164 | 1,186 | 271,700 |
2021/09/16 | 1,162 | 1,173 | 1,153 | 1,160 | 115,300 |
2021/09/15 | 1,154 | 1,171 | 1,148 | 1,170 | 110,600 |
2021/09/14 | 1,155 | 1,184 | 1,152 | 1,180 | 219,000 |
2021/09/13 | 1,150 | 1,155 | 1,137 | 1,155 | 86,700 |
2021/09/10 | 1,138 | 1,156 | 1,138 | 1,154 | 186,800 |
2021/09/09 | 1,131 | 1,147 | 1,128 | 1,143 | 118,800 |
2021/09/08 | 1,141 | 1,146 | 1,129 | 1,139 | 175,100 |
2021/09/07 | 1,132 | 1,141 | 1,126 | 1,137 | 187,700 |
2021/09/06 | 1,116 | 1,137 | 1,109 | 1,130 | 170,600 |
2021/09/03 | 1,093 | 1,109 | 1,092 | 1,106 | 249,000 |
2021/09/02 | 1,068 | 1,093 | 1,067 | 1,091 | 191,400 |
2021/09/01 | 1,060 | 1,071 | 1,053 | 1,068 | 171,800 |
2021/08/31 | 1,057 | 1,081 | 1,055 | 1,064 | 190,300 |
2021/08/30 | 1,053 | 1,062 | 1,048 | 1,059 | 110,900 |
2021/08/27 | 1,019 | 1,033 | 1,009 | 1,032 | 109,700 |
2021/08/26 | 1,022 | 1,026 | 1,009 | 1,013 | 133,100 |
2021/08/25 | 1,026 | 1,040 | 1,017 | 1,022 | 170,400 |
2021/08/24 | 1,002 | 1,026 | 999 | 1,018 | 194,600 |
2021/08/23 | 987 | 995 | 980 | 988 | 211,400 |
2021/08/20 | 1,004 | 1,017 | 981 | 981 | 153,000 |
2021/08/19 | 1,026 | 1,036 | 1,015 | 1,015 | 105,400 |
2021/08/18 | 1,040 | 1,051 | 1,022 | 1,036 | 115,600 |
2021/08/17 | 1,041 | 1,053 | 1,039 | 1,040 | 114,600 |
2021/08/16 | 1,045 | 1,045 | 1,026 | 1,037 | 168,200 |
2021/08/13 | 1,077 | 1,077 | 1,048 | 1,052 | 186,800 |
2021/08/12 | 1,079 | 1,081 | 1,068 | 1,077 | 167,300 |
2021/08/11 | 1,057 | 1,088 | 1,053 | 1,071 | 293,400 |
2021/08/10 | 1,036 | 1,073 | 1,035 | 1,044 | 207,900 |
2021/08/06 | 1,027 | 1,046 | 1,016 | 1,036 | 117,600 |
2021/08/05 | 991 | 1,026 | 991 | 1,023 | 165,300 |
2021/08/04 | 1,020 | 1,023 | 985 | 994 | 242,800 |
2021/08/03 | 1,025 | 1,030 | 1,015 | 1,024 | 177,000 |
2021/08/02 | 1,021 | 1,050 | 1,019 | 1,038 | 225,100 |
2021/07/30 | 1,014 | 1,017 | 998 | 1,008 | 185,000 |
2021/07/29 | 992 | 1,017 | 990 | 1,017 | 159,400 |
2021/07/28 | 989 | 1,000 | 977 | 984 | 77,400 |
2021/07/27 | 999 | 1,010 | 975 | 990 | 228,400 |
2021/07/26 | 980 | 993 | 957 | 988 | 141,800 |
2021/07/21 | 936 | 960 | 936 | 955 | 105,900 |
2021/07/20 | 940 | 951 | 926 | 936 | 88,100 |
2021/07/19 | 962 | 969 | 951 | 957 | 109,000 |
2021/07/16 | 980 | 989 | 974 | 977 | 67,400 |
2021/07/15 | 989 | 1,000 | 969 | 971 | 97,000 |
2021/07/14 | 980 | 1,002 | 978 | 1,000 | 118,400 |
2021/07/13 | 970 | 1,000 | 970 | 1,000 | 121,400 |
2021/07/12 | 948 | 970 | 945 | 966 | 205,900 |
2021/07/09 | 940 | 944 | 919 | 934 | 263,900 |
2021/07/08 | 954 | 978 | 947 | 964 | 228,400 |
2021/07/07 | 960 | 986 | 957 | 966 | 97,100 |
2021/07/06 | 978 | 984 | 971 | 980 | 48,900 |
2021/07/05 | 996 | 998 | 961 | 970 | 123,500 |
2021/07/02 | 992 | 1,005 | 992 | 1,005 | 112,900 |
2021/07/01 | 988 | 990 | 980 | 988 | 94,400 |
2021/06/30 | 980 | 992 | 976 | 989 | 137,200 |
2021/06/29 | 971 | 986 | 960 | 970 | 133,100 |
2021/06/28 | 971 | 993 | 967 | 983 | 151,800 |
2021/06/25 | 946 | 980 | 943 | 970 | 201,900 |
2021/06/24 | 938 | 955 | 924 | 934 | 274,900 |
2021/06/23 | 910 | 918 | 897 | 900 | 100,800 |
2021/06/22 | 874 | 905 | 871 | 903 | 196,400 |
2021/06/21 | 850 | 853 | 842 | 844 | 100,200 |
2021/06/18 | 876 | 879 | 861 | 861 | 75,700 |
2021/06/17 | 870 | 873 | 867 | 871 | 38,700 |
2021/06/16 | 869 | 874 | 865 | 873 | 52,400 |
2021/06/15 | 873 | 877 | 863 | 870 | 62,900 |
2021/06/14 | 875 | 879 | 870 | 873 | 39,000 |
2021/06/11 | 887 | 887 | 871 | 875 | 138,600 |
2021/06/10 | 870 | 879 | 862 | 875 | 77,200 |
2021/06/09 | 884 | 886 | 870 | 870 | 55,800 |
2021/06/08 | 881 | 892 | 881 | 883 | 67,900 |
2021/06/07 | 898 | 898 | 885 | 889 | 61,400 |
2021/06/04 | 893 | 894 | 884 | 891 | 82,900 |
2021/06/03 | 882 | 893 | 881 | 893 | 90,600 |
2021/06/02 | 873 | 883 | 870 | 880 | 88,900 |
2021/06/01 | 870 | 880 | 866 | 877 | 56,800 |
2021/05/31 | 881 | 882 | 860 | 870 | 88,200 |
2021/05/28 | 866 | 885 | 866 | 882 | 111,400 |
2021/05/27 | 877 | 879 | 854 | 854 | 145,900 |
2021/05/26 | 880 | 892 | 877 | 877 | 56,300 |
2021/05/25 | 894 | 899 | 885 | 887 | 79,900 |
2021/05/24 | 894 | 903 | 890 | 894 | 50,200 |
2021/05/21 | 880 | 894 | 880 | 887 | 95,200 |
2021/05/20 | 875 | 888 | 875 | 878 | 68,800 |
2021/05/19 | 880 | 884 | 870 | 875 | 83,800 |
2021/05/18 | 899 | 907 | 886 | 892 | 77,700 |
2021/05/17 | 906 | 909 | 886 | 892 | 84,400 |
2021/05/14 | 890 | 912 | 880 | 893 | 148,800 |
2021/05/13 | 900 | 914 | 896 | 901 | 66,400 |
2021/05/12 | 928 | 931 | 899 | 902 | 76,100 |
2021/05/11 | 958 | 961 | 926 | 926 | 90,000 |
2021/05/10 | 948 | 969 | 948 | 967 | 99,500 |
2021/05/07 | 948 | 954 | 936 | 937 | 117,900 |
2021/05/06 | 912 | 954 | 912 | 946 | 136,400 |
2021/04/30 | 909 | 927 | 909 | 918 | 80,200 |
2021/04/28 | 916 | 922 | 903 | 905 | 76,100 |
2021/04/27 | 927 | 930 | 915 | 916 | 82,400 |
2021/04/26 | 946 | 948 | 933 | 935 | 86,600 |
2021/04/23 | 958 | 958 | 938 | 938 | 76,400 |
2021/04/22 | 954 | 964 | 944 | 957 | 98,000 |
2021/04/21 | 960 | 960 | 942 | 954 | 134,800 |
2021/04/20 | 993 | 1,002 | 980 | 980 | 89,400 |
2021/04/19 | 997 | 1,022 | 996 | 1,013 | 116,100 |
2021/04/16 | 1,000 | 1,006 | 992 | 993 | 115,900 |
2021/04/15 | 992 | 999 | 988 | 997 | 57,800 |
2021/04/14 | 1,010 | 1,010 | 985 | 989 | 90,600 |
2021/04/13 | 1,012 | 1,021 | 1,007 | 1,013 | 68,700 |
2021/04/12 | 1,001 | 1,012 | 998 | 1,012 | 80,600 |
2021/04/09 | 983 | 1,005 | 980 | 988 | 85,600 |
2021/04/08 | 1,001 | 1,005 | 983 | 986 | 94,200 |
2021/04/07 | 984 | 1,006 | 978 | 1,003 | 100,000 |
2021/04/06 | 1,000 | 1,017 | 970 | 986 | 120,500 |
2021/04/05 | 1,008 | 1,008 | 987 | 988 | 85,400 |
2021/04/02 | 1,005 | 1,013 | 974 | 995 | 254,500 |
2021/04/01 | 989 | 1,004 | 986 | 996 | 110,500 |
2021/03/31 | 980 | 1,003 | 980 | 994 | 242,000 |
2021/03/30 | 993 | 993 | 961 | 988 | 198,900 |
2021/03/29 | 1,033 | 1,039 | 1,005 | 1,019 | 203,000 |
2021/03/26 | 1,010 | 1,030 | 1,007 | 1,014 | 169,400 |
2021/03/25 | 993 | 1,007 | 984 | 999 | 146,200 |
2021/03/24 | 989 | 991 | 959 | 963 | 156,600 |
2021/03/23 | 999 | 1,021 | 997 | 997 | 179,600 |
2021/03/22 | 988 | 1,008 | 986 | 999 | 116,700 |
2021/03/19 | 992 | 1,003 | 984 | 1,002 | 215,200 |
2021/03/18 | 989 | 998 | 988 | 995 | 118,000 |
2021/03/17 | 968 | 985 | 968 | 984 | 60,600 |
2021/03/16 | 967 | 974 | 966 | 974 | 55,400 |
2021/03/15 | 962 | 971 | 959 | 966 | 111,600 |
2021/03/12 | 968 | 968 | 950 | 967 | 81,200 |
2021/03/11 | 957 | 969 | 955 | 965 | 140,000 |
2021/03/10 | 942 | 958 | 932 | 953 | 175,900 |
2021/03/09 | 937 | 943 | 928 | 936 | 164,300 |
2021/03/08 | 928 | 938 | 916 | 918 | 152,800 |
2021/03/05 | 903 | 914 | 886 | 914 | 130,600 |
2021/03/04 | 900 | 912 | 896 | 908 | 159,600 |
2021/03/03 | 909 | 911 | 899 | 906 | 149,100 |
2021/03/02 | 924 | 926 | 906 | 910 | 126,000 |
2021/03/01 | 898 | 924 | 898 | 916 | 139,300 |
2021/02/26 | 928 | 935 | 895 | 895 | 200,000 |
2021/02/25 | 940 | 945 | 931 | 939 | 177,600 |
2021/02/24 | 950 | 954 | 921 | 922 | 112,300 |
2021/02/22 | 962 | 963 | 950 | 957 | 198,600 |
2021/02/19 | 960 | 978 | 952 | 954 | 319,800 |
2021/02/18 | 990 | 990 | 968 | 968 | 138,800 |
2021/02/17 | 997 | 1,012 | 995 | 997 | 74,800 |
2021/02/16 | 997 | 1,010 | 990 | 994 | 149,400 |
2021/02/15 | 982 | 995 | 974 | 982 | 98,200 |
2021/02/12 | 982 | 993 | 963 | 981 | 108,700 |
2021/02/10 | 1,002 | 1,005 | 959 | 974 | 202,700 |
2021/02/09 | 1,006 | 1,026 | 1,000 | 1,001 | 151,600 |
2021/02/08 | 1,040 | 1,040 | 1,017 | 1,035 | 106,600 |
2021/02/05 | 1,005 | 1,036 | 1,005 | 1,032 | 216,100 |
2021/02/04 | 1,002 | 1,006 | 989 | 989 | 154,900 |
2021/02/03 | 1,007 | 1,017 | 1,000 | 1,017 | 146,700 |
2021/02/02 | 995 | 1,017 | 994 | 1,007 | 147,800 |
2021/02/01 | 983 | 1,010 | 981 | 1,003 | 107,900 |
2021/01/29 | 1,021 | 1,023 | 989 | 989 | 109,600 |
2021/01/28 | 997 | 1,031 | 996 | 1,019 | 131,600 |
2021/01/27 | 1,008 | 1,026 | 1,004 | 1,021 | 173,100 |
2021/01/26 | 992 | 1,007 | 989 | 1,003 | 123,400 |
2021/01/25 | 983 | 995 | 977 | 992 | 108,600 |
2021/01/22 | 990 | 990 | 974 | 975 | 109,400 |
2021/01/21 | 996 | 1,012 | 990 | 998 | 110,600 |
2021/01/20 | 989 | 1,006 | 983 | 1,001 | 87,400 |
2021/01/19 | 1,002 | 1,002 | 990 | 991 | 60,300 |
2021/01/18 | 1,001 | 1,002 | 985 | 996 | 62,500 |
2021/01/15 | 1,032 | 1,040 | 995 | 1,000 | 104,100 |
2021/01/14 | 1,021 | 1,035 | 1,016 | 1,028 | 108,800 |
2021/01/13 | 1,020 | 1,035 | 1,018 | 1,030 | 130,800 |
2021/01/12 | 1,009 | 1,031 | 1,000 | 1,020 | 265,300 |
2021/01/08 | 1,000 | 1,008 | 987 | 1,002 | 240,700 |
2021/01/07 | 981 | 1,009 | 980 | 982 | 242,800 |
2021/01/06 | 977 | 979 | 950 | 962 | 175,100 |
2021/01/05 | 960 | 983 | 960 | 978 | 99,900 |
2021/01/04 | 977 | 978 | 947 | 962 | 104,000 |