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

アイホン(6718)の株価時系列情報

アイホン(6718)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
2026/06/16 2,700 2,700 2,658 2,678 42,600
2026/06/15 2,690 2,701 2,685 2,696 22,000
2026/06/12 2,674 2,683 2,662 2,677 32,300
2026/06/11 2,640 2,664 2,620 2,664 27,700
2026/06/10 2,657 2,659 2,640 2,640 29,700
2026/06/09 2,697 2,703 2,661 2,669 33,800
2026/06/08 2,681 2,713 2,671 2,692 27,200
2026/06/05 2,690 2,729 2,690 2,717 17,800
2026/06/04 2,705 2,712 2,689 2,689 15,800
2026/06/03 2,660 2,705 2,660 2,705 25,800
2026/06/02 2,682 2,682 2,650 2,657 41,600
2026/06/01 2,706 2,716 2,681 2,682 37,500
2026/05/29 2,730 2,739 2,706 2,706 34,400
2026/05/28 2,746 2,758 2,729 2,732 25,200
2026/05/27 2,754 2,779 2,745 2,757 30,200
2026/05/26 2,749 2,762 2,730 2,749 31,300
2026/05/25 2,768 2,768 2,730 2,737 30,500
2026/05/22 2,747 2,747 2,713 2,725 14,800
2026/05/21 2,744 2,764 2,720 2,722 43,700
2026/05/20 2,741 2,747 2,707 2,721 30,600
2026/05/19 2,735 2,770 2,735 2,767 52,700
2026/05/18 2,720 2,735 2,707 2,725 32,100
2026/05/15 2,719 2,729 2,700 2,717 40,600
2026/05/14 2,732 2,740 2,703 2,703 38,600
2026/05/13 2,799 2,799 2,720 2,732 78,600
2026/05/12 2,848 2,856 2,719 2,765 109,900
2026/05/11 2,859 2,865 2,834 2,848 39,800
2026/05/08 2,850 2,854 2,803 2,854 35,800
2026/05/07 2,821 2,855 2,814 2,835 25,200
2026/05/01 2,789 2,813 2,770 2,813 28,000
2026/04/30 2,815 2,823 2,773 2,789 47,100
2026/04/28 2,775 2,830 2,775 2,830 25,600
2026/04/27 2,771 2,797 2,768 2,777 23,800
2026/04/24 2,811 2,811 2,779 2,787 20,800
2026/04/23 2,811 2,813 2,780 2,801 28,000
2026/04/22 2,826 2,826 2,804 2,811 13,400
2026/04/21 2,833 2,833 2,804 2,804 19,900
2026/04/20 2,852 2,852 2,821 2,833 15,000
2026/04/17 2,830 2,854 2,830 2,846 10,900
2026/04/16 2,863 2,863 2,832 2,840 15,500
2026/04/15 2,860 2,869 2,839 2,851 31,800
2026/04/14 2,836 2,861 2,821 2,842 30,000
2026/04/13 2,819 2,850 2,819 2,834 21,700
2026/04/10 2,872 2,882 2,816 2,819 43,000
2026/04/09 2,857 2,888 2,847 2,880 58,000
2026/04/08 2,850 2,859 2,825 2,847 48,600
2026/04/07 2,830 2,845 2,815 2,830 15,800
2026/04/06 2,801 2,832 2,799 2,831 20,100
2026/04/03 2,785 2,821 2,785 2,804 18,400
2026/03/27 2,819 2,835 2,811 2,831 43,600
2026/03/26 2,827 2,830 2,798 2,810 40,300
2026/03/25 2,802 2,823 2,802 2,812 27,900
2026/03/24 2,770 2,776 2,748 2,773 35,400
2026/03/23 2,760 2,760 2,707 2,724 79,300
2026/03/19 2,815 2,818 2,781 2,782 38,200
2026/03/18 2,825 2,843 2,815 2,842 14,600
2026/03/17 2,793 2,828 2,793 2,798 23,700
2026/03/16 2,803 2,829 2,787 2,793 34,100
2026/03/13 2,804 2,840 2,804 2,810 37,600
2026/03/12 2,880 2,880 2,826 2,841 44,300
2026/03/11 2,900 2,908 2,877 2,877 26,300
2026/03/10 2,869 2,910 2,835 2,897 64,800
2026/03/09 2,818 2,835 2,770 2,831 70,400
2026/03/06 2,852 2,875 2,831 2,863 54,300
2026/03/05 2,875 2,886 2,840 2,859 52,100
2026/03/04 2,860 2,863 2,777 2,795 105,100
2026/03/03 2,919 2,936 2,876 2,876 46,600
2026/03/02 2,950 2,950 2,886 2,919 70,400
2026/02/27 2,935 2,968 2,927 2,959 51,400
2026/02/26 2,924 2,944 2,914 2,925 36,100
2026/02/25 2,925 2,931 2,895 2,924 50,600
2026/02/24 2,883 2,924 2,875 2,914 63,800
2026/02/20 2,882 2,882 2,851 2,877 56,700
2026/02/19 2,884 2,885 2,861 2,882 34,100
2026/02/18 2,864 2,887 2,854 2,871 39,900
2026/02/17 2,835 2,860 2,823 2,850 45,500
2026/02/16 2,848 2,858 2,827 2,834 74,700
2026/02/13 2,904 2,904 2,847 2,848 67,900
2026/02/12 2,887 2,905 2,877 2,897 46,900
2026/02/10 2,877 2,890 2,874 2,882 39,700
2026/02/09 2,909 2,909 2,873 2,875 62,800
2026/02/06 2,886 2,886 2,865 2,875 50,200
2026/02/05 2,878 2,885 2,855 2,871 77,300
2026/02/04 2,887 2,922 2,850 2,878 182,500
2026/02/03 2,995 3,040 2,968 3,000 62,500
2026/02/02 2,982 3,025 2,965 2,967 22,900
2026/01/30 2,979 2,979 2,954 2,972 30,200
2026/01/29 2,950 2,969 2,924 2,954 32,500
2026/01/28 2,991 2,991 2,955 2,960 37,200
2026/01/27 3,000 3,010 2,975 3,005 36,700
2026/01/26 3,050 3,050 3,000 3,000 43,600
2026/01/23 3,060 3,080 3,030 3,075 20,600
2026/01/22 3,025 3,050 3,025 3,045 24,000
2026/01/21 3,015 3,030 3,000 3,030 18,600
2026/01/20 3,055 3,055 3,020 3,030 27,400
2026/01/19 3,125 3,130 3,065 3,070 26,100
2026/01/16 3,095 3,115 3,070 3,115 26,600
2026/01/15 3,070 3,095 3,065 3,090 18,900
2026/01/14 3,070 3,090 3,070 3,085 22,500
2026/01/13 3,100 3,100 3,060 3,085 46,300
2026/01/09 3,060 3,100 3,035 3,050 35,700
2026/01/08 3,050 3,100 3,045 3,060 46,100
2026/01/07 3,005 3,055 3,000 3,045 41,200
2026/01/06 2,973 3,035 2,971 3,005 57,300
2026/01/05 2,950 2,985 2,950 2,973 54,000
2025/12/30 2,940 2,959 2,921 2,947 19,900
2025/12/29 2,948 2,954 2,924 2,940 27,300
2025/12/26 2,949 2,949 2,931 2,948 17,100
2025/12/25 2,945 2,945 2,925 2,943 18,400
2025/12/24 2,938 2,946 2,925 2,925 16,400
2025/12/23 2,925 2,950 2,918 2,937 17,900
2025/12/22 2,899 2,923 2,890 2,916 34,900
2025/12/19 2,895 2,900 2,877 2,881 37,000
2025/12/18 2,878 2,887 2,868 2,882 14,600
2025/12/17 2,867 2,879 2,855 2,868 14,100
2025/12/16 2,878 2,905 2,866 2,867 33,800
2025/12/15 2,879 2,901 2,857 2,901 34,500
2025/12/12 2,842 2,858 2,828 2,845 24,800
2025/12/11 2,893 2,893 2,805 2,805 55,000
2025/12/10 2,844 2,874 2,837 2,874 47,900
2025/12/09 2,851 2,858 2,831 2,844 21,100
2025/12/08 2,870 2,870 2,840 2,854 23,100
2025/12/05 2,860 2,888 2,836 2,845 26,900
2025/12/04 2,850 2,886 2,835 2,883 30,700
2025/12/03 2,857 2,862 2,826 2,835 33,600
2025/12/02 2,880 2,880 2,858 2,868 23,600
2025/12/01 2,914 2,915 2,858 2,864 23,800
2025/11/28 2,870 2,900 2,870 2,900 34,900
2025/11/27 2,880 2,881 2,857 2,866 15,700
2025/11/26 2,847 2,879 2,847 2,879 20,800
2025/11/25 2,843 2,861 2,826 2,847 37,300
2025/11/21 2,787 2,839 2,787 2,839 24,400
2025/11/20 2,758 2,802 2,758 2,787 20,800
2025/11/19 2,760 2,775 2,745 2,747 19,500
2025/11/18 2,763 2,776 2,750 2,766 36,400
2025/11/17 2,807 2,807 2,763 2,763 25,900
2025/11/14 2,807 2,807 2,786 2,786 32,400
2025/11/13 2,803 2,825 2,803 2,815 22,000
2025/11/12 2,774 2,811 2,774 2,803 28,300
2025/11/11 2,822 2,824 2,758 2,774 39,900
2025/11/10 2,819 2,837 2,797 2,821 29,700
2025/11/07 2,828 2,831 2,800 2,819 26,500
2025/11/06 2,800 2,831 2,785 2,820 39,400
2025/11/05 2,757 2,824 2,720 2,813 78,900
2025/11/04 2,821 2,860 2,742 2,750 102,700
2025/10/31 2,804 2,819 2,774 2,819 37,100
2025/10/30 2,778 2,813 2,778 2,813 133,900
2025/10/29 2,818 2,818 2,776 2,786 34,300
2025/10/28 2,854 2,872 2,805 2,818 44,400
2025/10/27 2,869 2,881 2,851 2,870 22,900
2025/10/24 2,895 2,895 2,844 2,844 21,300
2025/10/23 2,835 2,880 2,820 2,880 35,600
2025/10/22 2,803 2,842 2,803 2,842 17,900
2025/10/21 2,810 2,822 2,805 2,814 26,200
2025/10/20 2,779 2,805 2,764 2,803 23,400
2025/10/17 2,766 2,768 2,755 2,767 25,400
2025/10/16 2,800 2,800 2,770 2,772 20,800
2025/10/15 2,777 2,787 2,755 2,785 25,100
2025/10/14 2,760 2,778 2,732 2,753 48,500
2025/10/10 2,848 2,856 2,787 2,788 45,100
2025/10/09 2,852 2,882 2,843 2,864 35,900
2025/10/08 2,857 2,863 2,844 2,857 39,400
2025/10/07 2,832 2,880 2,832 2,858 35,700
2025/10/06 2,830 2,830 2,800 2,819 28,800
2025/10/03 2,760 2,783 2,760 2,780 24,600
2025/10/02 2,790 2,801 2,765 2,773 30,500
2025/10/01 2,867 2,876 2,788 2,803 44,900
2025/09/30 2,866 2,879 2,854 2,867 29,000
2025/09/29 2,896 2,906 2,878 2,878 35,400
2025/09/26 2,920 2,954 2,917 2,954 82,400
2025/09/25 2,927 2,927 2,901 2,915 35,500
2025/09/24 2,905 2,928 2,881 2,917 44,600
2025/09/22 2,888 2,907 2,880 2,881 39,100
2025/09/19 2,880 2,894 2,853 2,894 61,700
2025/09/18 2,850 2,869 2,833 2,861 50,600
2025/09/17 2,865 2,865 2,835 2,837 24,400
2025/09/16 2,857 2,868 2,849 2,867 38,300
2025/09/12 2,853 2,866 2,838 2,842 42,000
2025/09/11 2,886 2,886 2,819 2,852 52,300
2025/09/10 2,886 2,892 2,859 2,876 26,900
2025/09/09 2,866 2,880 2,843 2,859 33,100
2025/09/08 2,831 2,856 2,825 2,850 25,600
2025/09/05 2,821 2,837 2,817 2,823 24,900
2025/09/04 2,796 2,822 2,785 2,820 35,600
2025/09/03 2,788 2,803 2,786 2,796 28,000
2025/09/02 2,770 2,787 2,768 2,787 32,300
2025/09/01 2,783 2,805 2,771 2,777 25,800
2025/08/29 2,788 2,803 2,783 2,797 25,400
2025/08/28 2,799 2,800 2,784 2,797 24,500
2025/08/27 2,772 2,800 2,760 2,796 37,800
2025/08/26 2,810 2,810 2,772 2,772 52,900
2025/08/25 2,831 2,835 2,815 2,824 26,200
2025/08/22 2,816 2,835 2,810 2,825 27,300
2025/08/21 2,833 2,833 2,811 2,814 16,400
2025/08/20 2,838 2,840 2,817 2,830 21,600
2025/08/19 2,805 2,833 2,802 2,829 23,600
2025/08/18 2,789 2,819 2,785 2,795 35,800
2025/08/15 2,800 2,800 2,787 2,794 28,500
2025/08/14 2,842 2,842 2,788 2,793 39,500
2025/08/13 2,855 2,860 2,821 2,843 55,500

このページの先頭へ