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
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

このページの先頭へ