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 |
|---|---|---|---|---|---|
| 2024/12/30 | 810 | 819 | 809 | 814 | 110,900 |
| 2024/12/27 | 812 | 819 | 806 | 813 | 166,100 |
| 2024/12/26 | 799 | 804 | 798 | 804 | 108,800 |
| 2024/12/25 | 796 | 797 | 791 | 797 | 111,700 |
| 2024/12/24 | 800 | 801 | 790 | 793 | 81,700 |
| 2024/12/23 | 797 | 802 | 795 | 802 | 110,400 |
| 2024/12/20 | 796 | 805 | 796 | 797 | 159,800 |
| 2024/12/19 | 788 | 799 | 785 | 796 | 176,600 |
| 2024/12/18 | 789 | 803 | 789 | 791 | 105,300 |
| 2024/12/17 | 798 | 802 | 792 | 792 | 100,600 |
| 2024/12/16 | 795 | 801 | 794 | 798 | 90,600 |
| 2024/12/13 | 782 | 797 | 782 | 795 | 159,600 |
| 2024/12/12 | 794 | 796 | 788 | 789 | 131,800 |
| 2024/12/11 | 798 | 798 | 789 | 795 | 94,500 |
| 2024/12/10 | 800 | 805 | 795 | 795 | 141,900 |
| 2024/12/09 | 786 | 797 | 784 | 794 | 104,600 |
| 2024/12/06 | 785 | 789 | 781 | 781 | 121,500 |
| 2024/12/05 | 778 | 791 | 778 | 786 | 150,200 |
| 2024/12/04 | 779 | 779 | 768 | 771 | 182,400 |
| 2024/12/03 | 782 | 790 | 782 | 782 | 130,200 |
| 2024/12/02 | 778 | 789 | 777 | 783 | 142,000 |
| 2024/11/29 | 773 | 778 | 771 | 774 | 108,800 |
| 2024/11/28 | 775 | 779 | 771 | 772 | 136,300 |
| 2024/11/27 | 800 | 800 | 773 | 779 | 282,800 |
| 2024/11/26 | 795 | 808 | 793 | 799 | 221,100 |
| 2024/11/25 | 803 | 812 | 791 | 791 | 1,768,200 |
| 2024/11/22 | 798 | 800 | 790 | 798 | 164,200 |
| 2024/11/21 | 793 | 796 | 787 | 796 | 156,500 |
| 2024/11/20 | 803 | 806 | 785 | 793 | 181,800 |
| 2024/11/19 | 792 | 804 | 792 | 804 | 267,800 |
| 2024/11/18 | 782 | 792 | 775 | 792 | 150,400 |
| 2024/11/15 | 792 | 794 | 782 | 788 | 187,600 |
| 2024/11/14 | 786 | 796 | 785 | 786 | 263,800 |
| 2024/11/13 | 782 | 802 | 778 | 784 | 476,700 |
| 2024/11/12 | 785 | 790 | 782 | 787 | 205,300 |
| 2024/11/11 | 785 | 785 | 774 | 782 | 142,000 |
| 2024/11/08 | 797 | 802 | 786 | 790 | 165,100 |
| 2024/11/07 | 795 | 802 | 789 | 798 | 381,200 |
| 2024/11/06 | 786 | 803 | 786 | 795 | 120,800 |
| 2024/11/05 | 783 | 791 | 779 | 785 | 79,500 |
| 2024/11/01 | 782 | 790 | 779 | 782 | 99,100 |
| 2024/10/31 | 789 | 800 | 786 | 796 | 89,800 |
| 2024/10/30 | 796 | 797 | 788 | 788 | 210,200 |
| 2024/10/29 | 784 | 797 | 782 | 797 | 89,300 |
| 2024/10/28 | 774 | 785 | 770 | 781 | 122,000 |
| 2024/10/25 | 775 | 777 | 767 | 772 | 112,700 |
| 2024/10/24 | 769 | 776 | 765 | 775 | 131,900 |
| 2024/10/23 | 770 | 780 | 768 | 774 | 122,100 |
| 2024/10/22 | 782 | 783 | 770 | 771 | 112,500 |
| 2024/10/21 | 775 | 783 | 775 | 780 | 156,100 |
| 2024/10/18 | 775 | 779 | 773 | 773 | 50,900 |
| 2024/10/17 | 774 | 780 | 773 | 774 | 57,700 |
| 2024/10/16 | 770 | 783 | 767 | 775 | 121,400 |
| 2024/10/15 | 780 | 781 | 774 | 775 | 100,600 |
| 2024/10/11 | 780 | 784 | 773 | 773 | 81,100 |
| 2024/10/10 | 776 | 782 | 770 | 780 | 133,600 |
| 2024/10/09 | 777 | 780 | 769 | 772 | 112,000 |
| 2024/10/08 | 774 | 775 | 769 | 771 | 160,000 |
| 2024/10/07 | 788 | 789 | 776 | 778 | 129,900 |
| 2024/10/04 | 778 | 781 | 772 | 776 | 106,200 |
| 2024/10/03 | 784 | 786 | 777 | 777 | 122,300 |
| 2024/10/02 | 776 | 783 | 768 | 771 | 110,700 |
| 2024/10/01 | 776 | 785 | 772 | 781 | 149,500 |
| 2024/09/30 | 771 | 775 | 761 | 767 | 213,000 |
| 2024/09/27 | 797 | 800 | 788 | 798 | 342,400 |
| 2024/09/26 | 788 | 789 | 777 | 788 | 329,600 |
| 2024/09/25 | 784 | 785 | 774 | 781 | 297,000 |
| 2024/09/24 | 799 | 799 | 782 | 786 | 157,400 |
| 2024/09/20 | 786 | 796 | 780 | 786 | 347,600 |
| 2024/09/19 | 776 | 782 | 770 | 779 | 197,600 |
| 2024/09/18 | 773 | 773 | 759 | 769 | 197,100 |
| 2024/09/17 | 771 | 774 | 760 | 768 | 298,200 |
| 2024/09/13 | 755 | 771 | 755 | 764 | 517,900 |
| 2024/09/12 | 764 | 773 | 756 | 761 | 532,900 |
| 2024/09/11 | 784 | 786 | 753 | 762 | 555,300 |
| 2024/09/10 | 777 | 790 | 767 | 780 | 561,200 |
| 2024/09/09 | 759 | 778 | 750 | 777 | 543,000 |
| 2024/09/06 | 779 | 783 | 768 | 778 | 487,400 |
| 2024/09/05 | 771 | 791 | 767 | 782 | 432,500 |
| 2024/09/04 | 775 | 784 | 771 | 781 | 170,600 |
| 2024/09/03 | 795 | 797 | 787 | 790 | 83,500 |
| 2024/09/02 | 785 | 799 | 782 | 799 | 93,400 |
| 2024/08/30 | 786 | 788 | 779 | 779 | 106,400 |
| 2024/08/29 | 780 | 786 | 776 | 786 | 264,000 |
| 2024/08/28 | 770 | 789 | 769 | 789 | 138,100 |
| 2024/08/27 | 773 | 778 | 769 | 775 | 103,400 |
| 2024/08/26 | 774 | 774 | 764 | 771 | 89,000 |
| 2024/08/23 | 771 | 776 | 762 | 772 | 119,600 |
| 2024/08/22 | 772 | 772 | 766 | 769 | 75,400 |
| 2024/08/21 | 777 | 779 | 762 | 770 | 143,800 |
| 2024/08/20 | 784 | 786 | 777 | 781 | 149,700 |
| 2024/08/19 | 773 | 783 | 768 | 777 | 221,100 |
| 2024/08/16 | 780 | 785 | 777 | 782 | 142,400 |
| 2024/08/15 | 777 | 777 | 763 | 769 | 272,000 |
| 2024/08/14 | 759 | 779 | 750 | 779 | 168,800 |
| 2024/08/13 | 732 | 758 | 719 | 756 | 319,500 |
| 2024/08/09 | 759 | 765 | 729 | 745 | 274,700 |
| 2024/08/08 | 726 | 753 | 725 | 744 | 256,400 |
| 2024/08/07 | 736 | 756 | 713 | 735 | 415,400 |
| 2024/08/06 | 724 | 778 | 724 | 766 | 270,700 |
| 2024/08/05 | 748 | 749 | 676 | 682 | 478,300 |
| 2024/08/02 | 793 | 798 | 776 | 778 | 224,600 |
| 2024/08/01 | 846 | 849 | 818 | 823 | 240,200 |
| 2024/07/31 | 852 | 863 | 845 | 857 | 252,800 |
| 2024/07/30 | 856 | 859 | 848 | 856 | 84,400 |
| 2024/07/29 | 863 | 866 | 857 | 859 | 115,500 |
| 2024/07/26 | 857 | 862 | 850 | 853 | 78,600 |
| 2024/07/25 | 865 | 865 | 845 | 854 | 129,700 |
| 2024/07/24 | 868 | 876 | 865 | 867 | 89,200 |
| 2024/07/23 | 879 | 880 | 866 | 873 | 54,700 |
| 2024/07/22 | 884 | 884 | 868 | 871 | 93,600 |
| 2024/07/19 | 882 | 886 | 875 | 883 | 99,300 |
| 2024/07/18 | 896 | 900 | 882 | 883 | 159,700 |
| 2024/07/17 | 893 | 901 | 890 | 898 | 133,600 |
| 2024/07/16 | 886 | 893 | 886 | 890 | 101,000 |
| 2024/07/12 | 879 | 892 | 877 | 887 | 143,600 |
| 2024/07/11 | 893 | 893 | 888 | 889 | 112,300 |
| 2024/07/10 | 888 | 888 | 877 | 879 | 180,200 |
| 2024/07/09 | 898 | 899 | 881 | 886 | 124,400 |
| 2024/07/08 | 891 | 899 | 887 | 896 | 110,400 |
| 2024/07/05 | 898 | 900 | 890 | 890 | 47,800 |
| 2024/07/04 | 905 | 905 | 893 | 898 | 82,500 |
| 2024/07/03 | 902 | 902 | 891 | 898 | 52,200 |
| 2024/07/02 | 907 | 909 | 902 | 902 | 77,500 |
| 2024/07/01 | 913 | 917 | 905 | 910 | 77,200 |
| 2024/06/28 | 908 | 914 | 900 | 911 | 220,200 |
| 2024/06/27 | 897 | 907 | 895 | 904 | 223,800 |
| 2024/06/26 | 897 | 899 | 892 | 893 | 129,500 |
| 2024/06/25 | 889 | 904 | 881 | 904 | 176,400 |
| 2024/06/24 | 882 | 887 | 877 | 880 | 126,200 |
| 2024/06/21 | 878 | 884 | 870 | 875 | 189,000 |
| 2024/06/20 | 868 | 878 | 868 | 875 | 106,400 |
| 2024/06/19 | 874 | 876 | 860 | 868 | 78,900 |
| 2024/06/18 | 869 | 874 | 866 | 873 | 83,700 |
| 2024/06/17 | 875 | 875 | 848 | 859 | 150,800 |
| 2024/06/14 | 848 | 875 | 845 | 874 | 160,900 |
| 2024/06/13 | 877 | 877 | 853 | 853 | 78,200 |
| 2024/06/12 | 864 | 875 | 864 | 871 | 45,800 |
| 2024/06/11 | 878 | 879 | 865 | 867 | 64,800 |
| 2024/06/10 | 859 | 875 | 859 | 871 | 62,200 |
| 2024/06/07 | 864 | 868 | 856 | 856 | 82,200 |
| 2024/06/06 | 881 | 882 | 868 | 869 | 76,400 |
| 2024/06/05 | 884 | 884 | 871 | 877 | 84,200 |
| 2024/06/04 | 883 | 895 | 882 | 891 | 80,600 |
| 2024/06/03 | 903 | 903 | 891 | 891 | 105,900 |
| 2024/05/31 | 891 | 898 | 879 | 896 | 221,800 |
| 2024/05/30 | 877 | 890 | 867 | 889 | 96,800 |
| 2024/05/29 | 883 | 897 | 875 | 886 | 129,100 |
| 2024/05/28 | 911 | 911 | 887 | 887 | 174,600 |
| 2024/05/27 | 919 | 919 | 908 | 911 | 97,800 |
| 2024/05/24 | 901 | 918 | 900 | 913 | 142,000 |
| 2024/05/23 | 912 | 916 | 904 | 910 | 156,600 |
| 2024/05/22 | 915 | 919 | 907 | 912 | 92,700 |
| 2024/05/21 | 924 | 932 | 918 | 921 | 130,500 |
| 2024/05/20 | 901 | 924 | 901 | 918 | 167,800 |
| 2024/05/17 | 907 | 908 | 895 | 901 | 319,200 |
| 2024/05/16 | 935 | 966 | 906 | 909 | 436,700 |
| 2024/05/15 | 910 | 912 | 890 | 905 | 283,300 |
| 2024/05/14 | 905 | 910 | 896 | 906 | 211,200 |
| 2024/05/13 | 905 | 914 | 897 | 911 | 220,300 |
| 2024/05/10 | 901 | 911 | 900 | 905 | 111,700 |
| 2024/05/09 | 874 | 902 | 874 | 900 | 252,700 |
| 2024/05/08 | 877 | 882 | 872 | 872 | 133,100 |
| 2024/05/07 | 880 | 884 | 875 | 879 | 130,000 |
| 2024/05/02 | 888 | 891 | 876 | 877 | 106,100 |
| 2024/05/01 | 892 | 893 | 883 | 887 | 77,200 |
| 2024/04/30 | 908 | 914 | 890 | 896 | 164,100 |
| 2024/04/26 | 906 | 913 | 899 | 912 | 183,900 |
| 2024/04/25 | 900 | 903 | 898 | 900 | 118,400 |
| 2024/04/24 | 894 | 909 | 894 | 907 | 148,000 |
| 2024/04/23 | 888 | 893 | 886 | 888 | 179,700 |
| 2024/04/22 | 875 | 894 | 870 | 887 | 221,800 |
| 2024/04/19 | 884 | 884 | 865 | 869 | 266,800 |
| 2024/04/18 | 872 | 894 | 872 | 885 | 233,900 |
| 2024/04/17 | 886 | 888 | 868 | 872 | 234,000 |
| 2024/04/16 | 889 | 896 | 882 | 886 | 212,900 |
| 2024/04/15 | 890 | 902 | 890 | 895 | 255,800 |
| 2024/04/12 | 902 | 903 | 896 | 901 | 192,100 |
| 2024/04/11 | 891 | 902 | 887 | 902 | 183,700 |
| 2024/04/10 | 890 | 901 | 888 | 895 | 192,600 |
| 2024/04/09 | 889 | 894 | 889 | 892 | 190,100 |
| 2024/04/08 | 890 | 893 | 883 | 885 | 239,100 |
| 2024/04/05 | 865 | 886 | 864 | 884 | 258,200 |
| 2024/04/04 | 873 | 880 | 871 | 874 | 265,700 |
| 2024/04/03 | 855 | 878 | 852 | 868 | 327,100 |
| 2024/04/02 | 880 | 880 | 863 | 867 | 273,300 |
| 2024/04/01 | 896 | 899 | 881 | 882 | 291,400 |
| 2024/03/29 | 888 | 895 | 881 | 889 | 167,900 |
| 2024/03/28 | 900 | 904 | 883 | 885 | 357,200 |
| 2024/03/27 | 922 | 924 | 915 | 917 | 367,300 |
| 2024/03/26 | 917 | 921 | 914 | 918 | 168,400 |
| 2024/03/25 | 920 | 925 | 915 | 917 | 230,800 |
| 2024/03/22 | 929 | 933 | 923 | 924 | 193,600 |
| 2024/03/21 | 930 | 932 | 923 | 925 | 194,400 |
| 2024/03/19 | 920 | 924 | 916 | 920 | 252,100 |
| 2024/03/18 | 904 | 923 | 904 | 922 | 436,200 |
| 2024/03/15 | 892 | 908 | 883 | 893 | 1,055,800 |
| 2024/03/14 | 844 | 847 | 840 | 847 | 113,600 |
| 2024/03/13 | 850 | 850 | 836 | 838 | 176,600 |
| 2024/03/12 | 839 | 847 | 833 | 846 | 261,000 |
| 2024/03/11 | 845 | 845 | 833 | 843 | 194,400 |
| 2024/03/08 | 836 | 855 | 834 | 848 | 225,700 |
| 2024/03/07 | 858 | 858 | 842 | 845 | 154,300 |
| 2024/03/06 | 840 | 857 | 840 | 854 | 220,800 |
| 2024/03/05 | 847 | 850 | 839 | 847 | 140,600 |
| 2024/03/04 | 858 | 859 | 847 | 848 | 158,700 |
| 2024/03/01 | 860 | 860 | 853 | 858 | 227,300 |
| 2024/02/29 | 872 | 872 | 856 | 860 | 181,900 |
| 2024/02/28 | 876 | 881 | 868 | 872 | 160,600 |
| 2024/02/27 | 869 | 882 | 869 | 874 | 179,000 |
| 2024/02/26 | 859 | 873 | 858 | 868 | 190,000 |
| 2024/02/22 | 851 | 858 | 847 | 858 | 195,300 |
| 2024/02/21 | 841 | 854 | 834 | 851 | 235,000 |
| 2024/02/20 | 842 | 847 | 838 | 838 | 122,500 |
| 2024/02/19 | 835 | 846 | 835 | 846 | 114,200 |
| 2024/02/16 | 823 | 831 | 820 | 827 | 131,500 |
| 2024/02/15 | 825 | 829 | 812 | 816 | 174,700 |
| 2024/02/14 | 837 | 838 | 812 | 818 | 402,900 |
| 2024/02/13 | 854 | 862 | 852 | 861 | 255,900 |
| 2024/02/09 | 848 | 854 | 845 | 846 | 136,900 |
| 2024/02/08 | 845 | 852 | 838 | 849 | 139,500 |
| 2024/02/07 | 843 | 848 | 841 | 844 | 85,900 |
| 2024/02/06 | 848 | 848 | 841 | 842 | 105,700 |
| 2024/02/05 | 848 | 852 | 845 | 851 | 139,300 |
| 2024/02/02 | 834 | 846 | 832 | 841 | 126,900 |
| 2024/02/01 | 837 | 837 | 829 | 831 | 126,900 |
| 2024/01/31 | 844 | 845 | 838 | 843 | 142,100 |
| 2024/01/30 | 850 | 853 | 847 | 848 | 101,700 |
| 2024/01/29 | 846 | 853 | 844 | 851 | 109,100 |
| 2024/01/26 | 847 | 847 | 840 | 840 | 115,600 |
| 2024/01/25 | 845 | 851 | 842 | 850 | 87,400 |
| 2024/01/24 | 850 | 851 | 842 | 847 | 133,800 |
| 2024/01/23 | 854 | 856 | 848 | 850 | 94,300 |
| 2024/01/22 | 850 | 855 | 849 | 853 | 55,400 |
| 2024/01/19 | 846 | 848 | 843 | 848 | 80,700 |
| 2024/01/18 | 845 | 848 | 839 | 845 | 93,100 |
| 2024/01/17 | 854 | 857 | 845 | 845 | 98,700 |
| 2024/01/16 | 862 | 862 | 852 | 854 | 107,700 |
| 2024/01/15 | 856 | 864 | 853 | 862 | 96,100 |
| 2024/01/12 | 858 | 862 | 850 | 855 | 127,600 |
| 2024/01/11 | 863 | 863 | 850 | 851 | 146,600 |
| 2024/01/10 | 856 | 864 | 855 | 857 | 122,400 |
| 2024/01/09 | 852 | 859 | 850 | 855 | 131,100 |
| 2024/01/05 | 835 | 845 | 832 | 844 | 168,800 |
| 2024/01/04 | 828 | 832 | 813 | 831 | 128,400 |