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
2022/12/30 787 792 779 779 72,500
2022/12/29 780 786 775 786 62,800
2022/12/28 781 788 779 788 73,400
2022/12/27 793 794 783 783 78,800
2022/12/26 790 795 787 790 69,700
2022/12/23 785 788 775 783 86,100
2022/12/22 790 793 786 791 72,000
2022/12/21 798 802 785 785 126,500
2022/12/20 813 816 798 801 89,700
2022/12/19 807 815 806 808 53,800
2022/12/16 819 819 809 810 116,100
2022/12/15 819 829 819 828 61,900
2022/12/14 820 829 820 822 72,500
2022/12/13 808 826 808 820 120,600
2022/12/12 801 806 799 804 70,400
2022/12/09 795 808 795 806 84,900
2022/12/08 802 803 794 800 119,200
2022/12/07 805 807 802 803 101,600
2022/12/06 802 809 801 809 120,300
2022/12/05 820 820 806 808 71,800
2022/12/02 833 835 818 821 122,800
2022/12/01 846 846 837 843 83,000
2022/11/30 850 855 835 835 154,900
2022/11/29 860 862 847 848 182,700
2022/11/28 866 874 864 871 193,500
2022/11/25 843 853 842 851 185,000
2022/11/24 840 847 839 846 155,900
2022/11/22 819 834 819 833 217,800
2022/11/21 825 825 807 813 155,700
2022/11/18 825 830 819 824 294,700
2022/11/17 785 816 785 813 378,400
2022/11/16 793 793 783 785 305,700
2022/11/15 789 798 783 790 297,400
2022/11/14 799 810 789 789 303,100
2022/11/11 801 806 789 793 294,500
2022/11/10 812 812 789 790 384,200
2022/11/09 860 861 856 861 152,300
2022/11/08 857 858 854 858 110,600
2022/11/07 859 863 854 854 61,100
2022/11/04 864 865 848 852 111,900
2022/11/02 861 873 861 866 120,300
2022/11/01 870 873 863 865 59,600
2022/10/31 867 869 860 865 133,100
2022/10/28 846 856 841 856 689,400
2022/10/27 860 863 856 861 103,500
2022/10/26 852 866 850 861 165,800
2022/10/25 852 854 846 850 122,100
2022/10/24 848 850 843 846 88,300
2022/10/21 838 848 836 836 91,200
2022/10/20 849 853 844 849 102,400
2022/10/19 849 860 847 856 109,700
2022/10/18 840 851 840 851 154,600
2022/10/17 834 839 831 833 104,800
2022/10/14 850 856 844 850 188,300
2022/10/13 839 842 828 830 163,400
2022/10/12 831 847 831 847 172,400
2022/10/11 821 846 821 838 293,300
2022/10/07 836 843 832 832 109,200
2022/10/06 850 854 847 847 207,700
2022/10/05 860 860 848 848 144,400
2022/10/04 843 851 839 847 156,200
2022/10/03 808 822 808 819 162,000
2022/09/30 826 829 812 819 250,600
2022/09/29 825 836 821 828 183,100
2022/09/28 800 813 800 813 227,600
2022/09/27 805 814 800 800 232,900
2022/09/26 813 819 797 797 239,800
2022/09/22 820 823 816 817 126,000
2022/09/21 825 830 821 821 130,100
2022/09/20 833 841 827 830 107,700
2022/09/16 826 832 822 822 105,700
2022/09/15 833 834 826 829 102,400
2022/09/14 837 840 830 832 111,900
2022/09/13 852 854 848 850 129,800
2022/09/12 854 856 848 849 76,100
2022/09/09 839 851 836 850 134,800
2022/09/08 831 844 830 844 148,400
2022/09/07 837 837 827 829 125,200
2022/09/06 845 846 836 839 129,500
2022/09/05 842 847 839 841 104,700
2022/09/02 857 864 843 848 175,600
2022/09/01 857 865 848 849 213,900
2022/08/31 872 881 859 862 207,100
2022/08/30 870 887 868 882 166,000
2022/08/29 868 873 861 867 244,000
2022/08/26 888 891 877 877 210,400
2022/08/25 888 891 880 882 173,900
2022/08/24 896 905 886 887 149,400
2022/08/23 899 902 894 896 104,700
2022/08/22 895 907 891 905 117,300
2022/08/19 903 910 900 905 109,200
2022/08/18 880 895 878 892 161,400
2022/08/17 896 907 883 883 279,300
2022/08/16 885 891 878 888 93,300
2022/08/15 887 899 884 887 160,400
2022/08/12 883 896 877 877 229,700
2022/08/10 885 885 855 859 254,300
2022/08/09 922 925 907 909 139,300
2022/08/08 926 927 921 924 78,900
2022/08/05 919 928 919 923 91,400
2022/08/04 923 926 916 919 86,900
2022/08/03 918 919 910 914 61,100
2022/08/02 921 924 909 910 70,900
2022/08/01 918 929 915 928 79,500
2022/07/29 924 925 908 913 82,600
2022/07/28 922 924 912 924 92,900
2022/07/27 926 929 920 923 45,800
2022/07/26 927 934 927 929 88,400
2022/07/25 920 930 914 929 79,000
2022/07/22 922 929 919 924 62,600
2022/07/21 918 929 916 922 54,200
2022/07/20 925 928 920 925 96,400
2022/07/19 906 912 902 911 67,100
2022/07/15 903 908 895 902 84,300
2022/07/14 897 908 892 906 79,300
2022/07/13 904 913 902 902 54,100
2022/07/12 927 927 896 898 115,500
2022/07/11 927 937 926 927 170,500
2022/07/08 929 939 925 925 187,700
2022/07/07 924 930 915 926 99,800
2022/07/06 920 927 915 917 84,100
2022/07/05 928 932 919 920 111,700
2022/07/04 916 924 912 920 110,800
2022/07/01 915 925 895 901 116,300
2022/06/30 919 919 900 909 126,800
2022/06/29 927 927 913 918 376,200
2022/06/28 918 939 915 929 139,700
2022/06/27 925 927 912 923 142,500
2022/06/24 900 905 892 905 80,100
2022/06/23 896 906 892 897 78,600
2022/06/22 924 924 895 896 106,600
2022/06/21 906 921 906 916 99,100
2022/06/20 908 914 884 885 103,600
2022/06/17 890 903 888 894 192,600
2022/06/16 917 936 911 912 126,300
2022/06/15 896 913 896 903 131,500
2022/06/14 882 898 882 895 186,500
2022/06/13 886 902 882 892 145,100
2022/06/10 916 926 905 905 136,600
2022/06/09 947 947 927 928 162,400
2022/06/08 959 967 952 952 104,600
2022/06/07 944 954 942 950 94,700
2022/06/06 932 945 927 943 97,200
2022/06/03 940 952 936 947 124,000
2022/06/02 942 942 927 935 71,300
2022/06/01 913 949 913 948 188,300
2022/05/31 925 929 904 904 184,500
2022/05/30 916 929 913 929 359,400
2022/05/27 907 909 895 907 103,000
2022/05/26 886 898 884 892 96,100
2022/05/25 903 911 885 885 105,800
2022/05/24 910 911 898 902 122,700
2022/05/23 912 912 901 912 100,700
2022/05/20 905 908 897 905 104,900
2022/05/19 905 913 894 908 139,000
2022/05/18 952 959 923 930 107,500
2022/05/17 927 938 897 937 247,200
2022/05/16 981 985 967 972 85,900
2022/05/13 934 965 925 965 84,600
2022/05/12 939 954 937 939 87,000
2022/05/11 953 958 947 950 72,900
2022/05/10 950 970 941 968 123,900
2022/05/09 964 966 953 959 55,400
2022/05/06 962 979 959 978 97,800
2022/05/02 960 979 957 971 116,000
2022/04/28 937 968 935 966 163,700
2022/04/27 933 936 920 933 283,100
2022/04/26 950 958 942 949 93,800
2022/04/25 951 955 944 953 68,100
2022/04/22 974 977 965 975 50,200
2022/04/21 989 992 983 989 92,900
2022/04/20 990 994 985 987 74,000
2022/04/19 968 984 968 977 75,500
2022/04/18 956 958 940 956 82,500
2022/04/15 967 973 960 971 63,400
2022/04/14 955 983 954 982 98,200
2022/04/13 954 972 954 963 118,500
2022/04/12 960 971 950 954 102,200
2022/04/11 975 979 957 963 106,500
2022/04/08 981 988 965 977 121,400
2022/04/07 981 986 968 986 66,800
2022/04/06 1,029 1,029 1,002 1,002 69,600
2022/04/05 1,050 1,051 1,038 1,038 86,800
2022/04/04 1,043 1,048 1,034 1,037 93,100
2022/04/01 1,043 1,043 1,035 1,038 78,800
2022/03/31 1,037 1,075 1,037 1,057 174,900
2022/03/30 1,074 1,074 1,031 1,040 112,100
2022/03/29 1,091 1,092 1,078 1,090 109,900
2022/03/28 1,087 1,094 1,077 1,089 52,700
2022/03/25 1,087 1,096 1,080 1,083 75,200
2022/03/24 1,073 1,090 1,063 1,090 92,500
2022/03/23 1,084 1,091 1,063 1,084 116,900
2022/03/22 1,086 1,091 1,065 1,071 108,600
2022/03/18 1,082 1,087 1,057 1,083 289,700
2022/03/17 1,065 1,089 1,061 1,089 166,700
2022/03/16 1,022 1,057 1,016 1,049 243,900
2022/03/15 987 1,034 984 1,011 149,000
2022/03/14 993 998 981 981 56,800
2022/03/11 970 983 965 978 107,900
2022/03/10 962 979 960 979 109,300
2022/03/09 914 938 910 927 112,800
2022/03/08 918 934 904 911 84,500
2022/03/07 965 970 927 933 135,800
2022/03/04 999 1,006 976 976 108,900
2022/03/03 1,001 1,029 1,000 1,000 205,500
2022/03/02 980 987 975 975 101,600
2022/03/01 1,008 1,009 991 998 96,100
2022/02/28 984 1,001 977 993 152,800
2022/02/25 962 976 956 976 96,500
2022/02/24 931 956 928 952 133,500
2022/02/22 954 954 932 941 98,700
2022/02/21 987 987 965 974 75,600
2022/02/18 994 1,007 989 998 56,800
2022/02/17 1,013 1,016 993 1,012 122,200
2022/02/16 1,003 1,018 998 1,013 111,900
2022/02/15 1,003 1,005 974 979 165,100
2022/02/14 1,025 1,031 994 1,000 126,100
2022/02/10 1,015 1,048 1,013 1,047 178,400
2022/02/09 1,022 1,032 988 1,020 227,100
2022/02/08 1,042 1,050 1,029 1,032 102,500
2022/02/07 1,028 1,037 1,015 1,034 107,600
2022/02/04 1,061 1,066 1,032 1,044 78,900
2022/02/03 1,071 1,071 1,048 1,053 126,200
2022/02/02 1,033 1,072 1,033 1,063 184,100
2022/02/01 1,053 1,075 1,027 1,029 169,200
2022/01/31 1,017 1,052 1,015 1,044 153,500
2022/01/28 1,023 1,029 1,004 1,022 147,600
2022/01/27 1,042 1,044 986 999 180,000
2022/01/26 1,043 1,051 1,019 1,037 148,100
2022/01/25 1,069 1,069 1,034 1,042 122,500
2022/01/24 1,059 1,076 1,050 1,074 94,100
2022/01/21 1,070 1,072 1,049 1,066 107,800
2022/01/20 1,059 1,090 1,055 1,075 137,200
2022/01/19 1,077 1,089 1,056 1,058 143,600
2022/01/18 1,106 1,109 1,084 1,088 115,200
2022/01/17 1,117 1,120 1,096 1,103 85,300
2022/01/14 1,091 1,104 1,084 1,101 148,600
2022/01/13 1,110 1,112 1,097 1,101 118,500
2022/01/12 1,061 1,102 1,060 1,099 200,300
2022/01/11 1,059 1,070 1,041 1,048 144,000
2022/01/07 1,071 1,090 1,054 1,061 110,600
2022/01/06 1,079 1,089 1,068 1,068 106,000
2022/01/05 1,090 1,099 1,085 1,093 134,200
2022/01/04 1,082 1,093 1,070 1,079 185,100

このページの先頭へ