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
2023/12/29 823 831 821 825 91,600
2023/12/28 820 821 814 821 80,200
2023/12/27 814 819 812 819 126,400
2023/12/26 812 815 806 809 116,200
2023/12/25 820 820 807 810 76,700
2023/12/22 811 818 810 817 103,000
2023/12/21 815 817 808 808 103,800
2023/12/20 825 830 822 823 120,500
2023/12/19 828 829 817 829 146,700
2023/12/18 828 828 817 826 74,300
2023/12/15 826 841 826 839 115,400
2023/12/14 832 832 822 826 92,700
2023/12/13 828 831 822 829 67,300
2023/12/12 835 837 823 826 84,800
2023/12/11 843 843 829 834 88,700
2023/12/08 820 830 813 830 285,000
2023/12/07 831 832 822 825 99,100
2023/12/06 828 839 828 837 119,200
2023/12/05 831 837 827 827 156,200
2023/12/04 850 850 827 837 174,200
2023/12/01 870 875 851 854 216,600
2023/11/30 863 876 863 870 201,500
2023/11/29 882 882 862 863 142,200
2023/11/28 881 887 876 887 139,600
2023/11/27 885 891 880 881 92,600
2023/11/24 895 900 883 885 75,600
2023/11/22 882 895 882 892 94,300
2023/11/21 884 888 877 887 143,600
2023/11/20 888 895 881 887 114,500
2023/11/17 886 888 879 886 101,100
2023/11/16 896 906 885 888 128,600
2023/11/15 895 911 880 895 270,300
2023/11/14 937 939 930 936 133,400
2023/11/13 959 959 942 942 102,500
2023/11/10 942 956 936 956 71,000
2023/11/09 949 949 920 941 84,000
2023/11/08 944 944 926 938 280,200
2023/11/07 960 967 949 949 141,700
2023/11/06 950 957 945 945 135,900
2023/11/02 923 939 919 935 104,200
2023/11/01 928 930 910 917 212,800
2023/10/31 888 890 872 888 152,600
2023/10/30 893 906 885 886 484,500
2023/10/27 896 900 889 900 101,700
2023/10/26 907 912 885 889 101,400
2023/10/25 906 912 901 904 159,700
2023/10/24 904 904 873 897 161,400
2023/10/23 914 918 904 904 87,300
2023/10/20 922 932 920 925 56,000
2023/10/19 932 938 921 928 111,900
2023/10/18 953 954 934 943 53,800
2023/10/17 935 949 934 943 65,300
2023/10/16 938 945 919 926 64,400
2023/10/13 971 972 941 943 101,000
2023/10/12 962 973 957 972 93,800
2023/10/11 970 973 957 962 93,300
2023/10/10 971 977 964 969 128,700
2023/10/06 949 949 937 948 126,500
2023/10/05 947 952 935 939 132,800
2023/10/04 947 952 931 932 170,100
2023/10/03 991 991 961 961 204,100
2023/10/02 1,001 1,017 995 995 79,400
2023/09/29 1,010 1,017 998 1,003 58,800
2023/09/28 1,003 1,017 1,003 1,010 79,300
2023/09/27 1,005 1,019 999 1,019 107,700
2023/09/26 1,013 1,015 1,006 1,007 49,300
2023/09/25 1,007 1,010 1,000 1,007 55,300
2023/09/22 1,000 1,011 994 1,007 84,300
2023/09/21 1,008 1,019 1,002 1,002 56,000
2023/09/20 1,036 1,039 1,006 1,008 89,700
2023/09/19 1,013 1,036 1,011 1,036 93,400
2023/09/15 1,014 1,023 1,009 1,015 147,600
2023/09/14 1,004 1,008 997 1,005 56,200
2023/09/13 1,010 1,011 998 1,002 72,100
2023/09/12 993 1,015 992 1,015 110,800
2023/09/11 998 1,001 987 993 49,700
2023/09/08 1,010 1,011 988 990 91,500
2023/09/07 1,003 1,027 1,003 1,017 99,300
2023/09/06 1,015 1,022 1,009 1,010 57,500
2023/09/05 1,022 1,024 1,009 1,022 157,100
2023/09/04 1,023 1,034 1,021 1,030 74,600
2023/09/01 1,012 1,024 1,012 1,018 73,800
2023/08/31 1,018 1,019 1,008 1,016 103,300
2023/08/30 1,010 1,017 1,009 1,013 73,100
2023/08/29 999 1,009 998 1,007 61,900
2023/08/28 989 1,001 989 995 102,700
2023/08/25 970 981 968 977 44,800
2023/08/24 978 990 972 980 89,500
2023/08/23 954 976 954 974 80,400
2023/08/22 958 961 953 959 57,900
2023/08/21 961 965 950 950 47,300
2023/08/18 952 969 952 962 76,600
2023/08/17 957 969 949 965 102,000
2023/08/16 984 984 967 969 84,800
2023/08/15 993 1,005 991 993 140,700
2023/08/14 1,013 1,022 984 986 214,200
2023/08/10 995 1,023 995 1,015 195,700
2023/08/09 1,020 1,033 979 993 295,900
2023/08/08 1,011 1,016 1,006 1,011 101,300
2023/08/07 992 1,010 989 1,009 91,800
2023/08/04 990 1,002 989 996 63,400
2023/08/03 1,013 1,013 991 995 123,900
2023/08/02 1,018 1,028 1,016 1,020 55,800
2023/08/01 1,020 1,028 1,016 1,027 108,500
2023/07/31 1,021 1,024 1,006 1,015 126,100
2023/07/28 980 1,006 978 1,005 211,200
2023/07/27 993 993 980 986 62,200
2023/07/26 1,000 1,000 987 993 65,500
2023/07/25 991 999 990 997 81,900
2023/07/24 980 989 978 988 90,100
2023/07/21 977 979 969 972 94,100
2023/07/20 974 981 972 977 81,000
2023/07/19 970 975 965 973 98,600
2023/07/18 952 962 952 961 45,200
2023/07/14 955 958 945 948 89,300
2023/07/13 949 952 942 945 55,800
2023/07/12 956 957 942 946 76,100
2023/07/11 960 963 951 956 105,100
2023/07/10 939 956 937 952 150,000
2023/07/07 941 943 928 935 104,600
2023/07/06 954 958 944 948 88,900
2023/07/05 952 965 949 954 119,600
2023/07/04 974 974 957 960 118,500
2023/07/03 946 978 946 974 548,500
2023/06/30 940 940 931 940 144,900
2023/06/29 949 954 936 938 146,700
2023/06/28 930 945 926 945 141,300
2023/06/27 926 928 918 926 39,200
2023/06/26 929 938 919 928 77,000
2023/06/23 931 940 920 925 91,800
2023/06/22 916 934 914 930 139,100
2023/06/21 920 920 912 917 94,400
2023/06/20 913 922 913 922 73,000
2023/06/19 922 922 911 918 91,500
2023/06/16 923 927 916 917 165,300
2023/06/15 930 930 923 925 88,700
2023/06/14 925 928 920 928 103,400
2023/06/13 916 924 912 918 105,500
2023/06/12 910 915 908 915 79,200
2023/06/09 900 905 898 901 83,800
2023/06/08 896 904 892 895 63,200
2023/06/07 904 909 895 896 139,900
2023/06/06 894 899 889 895 71,100
2023/06/05 899 909 897 906 93,200
2023/06/02 896 907 896 904 65,500
2023/06/01 869 893 869 889 125,800
2023/05/31 893 895 875 875 267,600
2023/05/30 910 911 895 896 62,200
2023/05/29 923 924 912 916 93,700
2023/05/26 919 924 912 913 79,000
2023/05/25 902 920 902 918 91,400
2023/05/24 914 916 906 910 76,500
2023/05/23 917 922 903 914 169,800
2023/05/22 910 910 902 909 76,000
2023/05/19 911 913 905 912 60,000
2023/05/18 910 911 902 905 122,200
2023/05/17 915 917 904 904 103,300
2023/05/16 916 931 905 907 171,700
2023/05/15 888 901 879 895 171,900
2023/05/12 890 891 879 882 77,800
2023/05/11 888 893 886 890 64,800
2023/05/10 883 893 871 889 229,200
2023/05/09 884 886 875 885 75,300
2023/05/08 857 884 857 882 338,400
2023/05/02 859 862 847 852 200,400
2023/05/01 859 868 857 868 100,800
2023/04/28 849 858 843 854 187,400
2023/04/27 827 842 826 836 126,500
2023/04/26 839 839 833 836 81,700
2023/04/25 845 851 839 843 105,900
2023/04/24 837 843 837 843 89,100
2023/04/21 831 841 830 836 77,200
2023/04/20 830 833 829 831 74,400
2023/04/19 843 843 830 836 72,500
2023/04/18 840 848 837 838 73,400
2023/04/17 835 839 829 839 105,700
2023/04/14 830 835 829 832 84,600
2023/04/13 833 833 828 832 55,600
2023/04/12 830 834 826 832 82,500
2023/04/11 824 828 820 824 91,600
2023/04/10 820 823 811 817 65,900
2023/04/07 807 818 807 816 118,400
2023/04/06 810 812 802 803 130,000
2023/04/05 837 837 820 820 103,000
2023/04/04 838 844 826 844 205,500
2023/04/03 817 834 817 833 161,200
2023/03/31 811 823 810 817 162,800
2023/03/30 802 809 799 803 138,100
2023/03/29 818 826 813 826 184,600
2023/03/28 821 821 811 812 85,900
2023/03/27 819 819 812 815 88,600
2023/03/24 807 817 806 815 57,700
2023/03/23 802 811 801 809 92,300
2023/03/22 815 817 810 811 107,900
2023/03/20 802 807 797 801 120,400
2023/03/17 808 810 798 805 129,200
2023/03/16 798 802 794 802 155,600
2023/03/15 810 815 806 812 101,600
2023/03/14 803 804 795 804 189,400
2023/03/13 815 816 806 814 104,300
2023/03/10 842 843 829 830 185,000
2023/03/09 846 860 846 855 171,500
2023/03/08 833 841 828 840 121,300
2023/03/07 831 842 831 835 121,200
2023/03/06 824 830 822 829 122,200
2023/03/03 816 820 814 817 121,200
2023/03/02 807 818 807 814 151,000
2023/03/01 800 806 796 803 155,700
2023/02/28 800 808 797 802 153,100
2023/02/27 790 799 789 794 124,200
2023/02/24 783 788 780 786 143,900
2023/02/22 785 787 780 784 129,300
2023/02/21 789 796 789 791 66,700
2023/02/20 781 791 781 790 58,100
2023/02/17 783 785 777 780 149,200
2023/02/16 783 793 776 790 203,400
2023/02/15 800 802 780 784 304,900
2023/02/14 815 818 810 812 77,500
2023/02/13 813 815 804 807 82,400
2023/02/10 805 816 801 813 112,500
2023/02/09 807 814 806 813 93,500
2023/02/08 814 818 812 816 49,100
2023/02/07 811 819 811 814 37,100
2023/02/06 812 819 805 810 99,800
2023/02/03 801 812 800 810 120,500
2023/02/02 798 803 796 801 91,800
2023/02/01 808 808 796 799 160,600
2023/01/31 798 815 798 812 162,900
2023/01/30 796 797 786 789 237,800
2023/01/27 796 799 791 796 136,300
2023/01/26 802 802 793 796 57,100
2023/01/25 806 806 796 799 96,500
2023/01/24 795 805 793 803 66,300
2023/01/23 785 791 782 790 59,200
2023/01/20 776 780 772 778 27,900
2023/01/19 776 778 773 773 61,700
2023/01/18 769 783 766 779 120,000
2023/01/17 762 770 762 768 88,800
2023/01/16 761 766 760 763 107,600
2023/01/13 772 776 765 767 115,500
2023/01/12 779 780 773 777 60,900
2023/01/11 780 787 777 778 75,600
2023/01/10 782 786 776 776 68,500
2023/01/06 768 778 768 776 71,400
2023/01/05 769 775 767 769 66,500
2023/01/04 780 780 772 772 78,100

このページの先頭へ