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 |
|---|---|---|---|---|---|
| 2025/06/17 | 2,675 | 2,677 | 2,658 | 2,674 | 11,700 |
| 2025/06/16 | 2,638 | 2,685 | 2,633 | 2,673 | 39,500 |
| 2025/06/13 | 2,621 | 2,621 | 2,591 | 2,614 | 24,100 |
| 2025/06/12 | 2,640 | 2,678 | 2,624 | 2,629 | 19,200 |
| 2025/06/11 | 2,607 | 2,654 | 2,607 | 2,642 | 18,300 |
| 2025/06/10 | 2,633 | 2,636 | 2,591 | 2,591 | 17,000 |
| 2025/06/09 | 2,632 | 2,640 | 2,615 | 2,623 | 14,000 |
| 2025/06/06 | 2,618 | 2,651 | 2,618 | 2,632 | 15,900 |
| 2025/06/05 | 2,613 | 2,623 | 2,605 | 2,618 | 12,200 |
| 2025/06/04 | 2,623 | 2,623 | 2,595 | 2,609 | 13,500 |
| 2025/06/03 | 2,609 | 2,621 | 2,596 | 2,600 | 22,500 |
| 2025/06/02 | 2,624 | 2,649 | 2,602 | 2,614 | 20,600 |
| 2025/05/30 | 2,630 | 2,651 | 2,623 | 2,647 | 11,000 |
| 2025/05/29 | 2,633 | 2,650 | 2,628 | 2,650 | 14,700 |
| 2025/05/28 | 2,643 | 2,654 | 2,628 | 2,631 | 15,000 |
| 2025/05/27 | 2,631 | 2,650 | 2,627 | 2,631 | 14,800 |
| 2025/05/26 | 2,614 | 2,640 | 2,614 | 2,632 | 10,900 |
| 2025/05/23 | 2,591 | 2,634 | 2,586 | 2,613 | 21,500 |
| 2025/05/22 | 2,619 | 2,619 | 2,587 | 2,591 | 15,400 |
| 2025/05/21 | 2,600 | 2,633 | 2,600 | 2,624 | 29,800 |
| 2025/05/20 | 2,627 | 2,632 | 2,593 | 2,593 | 21,800 |
| 2025/05/19 | 2,599 | 2,627 | 2,582 | 2,627 | 27,500 |
| 2025/05/16 | 2,597 | 2,613 | 2,559 | 2,604 | 22,300 |
| 2025/05/15 | 2,624 | 2,625 | 2,592 | 2,598 | 17,700 |
| 2025/05/14 | 2,649 | 2,649 | 2,581 | 2,628 | 16,700 |
| 2025/05/13 | 2,663 | 2,685 | 2,646 | 2,652 | 46,600 |
| 2025/05/12 | 2,638 | 2,677 | 2,581 | 2,640 | 149,300 |
| 2025/05/09 | 2,591 | 2,630 | 2,577 | 2,613 | 88,200 |
| 2025/05/08 | 2,548 | 2,608 | 2,510 | 2,548 | 159,500 |
| 2025/05/07 | 2,520 | 2,526 | 2,501 | 2,520 | 26,000 |
| 2025/05/02 | 2,510 | 2,512 | 2,481 | 2,500 | 16,600 |
| 2025/05/01 | 2,498 | 2,512 | 2,489 | 2,510 | 13,100 |
| 2025/04/30 | 2,490 | 2,508 | 2,461 | 2,508 | 22,300 |
| 2025/04/28 | 2,496 | 2,497 | 2,468 | 2,493 | 18,700 |
| 2025/04/25 | 2,486 | 2,486 | 2,455 | 2,480 | 13,400 |
| 2025/04/24 | 2,490 | 2,490 | 2,451 | 2,464 | 13,700 |
| 2025/04/23 | 2,490 | 2,499 | 2,470 | 2,487 | 17,000 |
| 2025/04/22 | 2,440 | 2,481 | 2,440 | 2,475 | 19,100 |
| 2025/04/21 | 2,466 | 2,466 | 2,422 | 2,436 | 14,600 |
| 2025/04/18 | 2,422 | 2,474 | 2,420 | 2,466 | 14,700 |
| 2025/04/17 | 2,412 | 2,423 | 2,397 | 2,422 | 9,800 |
| 2025/04/16 | 2,413 | 2,414 | 2,392 | 2,414 | 13,100 |
| 2025/04/15 | 2,429 | 2,429 | 2,402 | 2,404 | 8,700 |
| 2025/04/14 | 2,441 | 2,441 | 2,403 | 2,407 | 20,800 |
| 2025/04/11 | 2,404 | 2,427 | 2,337 | 2,423 | 25,000 |
| 2025/04/10 | 2,498 | 2,498 | 2,402 | 2,429 | 30,200 |
| 2025/04/09 | 2,322 | 2,337 | 2,280 | 2,313 | 30,100 |
| 2025/04/08 | 2,327 | 2,409 | 2,304 | 2,372 | 49,000 |
| 2025/04/07 | 2,255 | 2,274 | 2,174 | 2,241 | 69,300 |
| 2025/04/04 | 2,495 | 2,495 | 2,352 | 2,401 | 57,300 |
| 2025/04/03 | 2,510 | 2,535 | 2,485 | 2,520 | 40,900 |
| 2025/04/02 | 2,610 | 2,610 | 2,578 | 2,578 | 31,000 |
| 2025/04/01 | 2,610 | 2,622 | 2,600 | 2,600 | 16,500 |
| 2025/03/31 | 2,660 | 2,660 | 2,600 | 2,600 | 41,300 |
| 2025/03/28 | 2,690 | 2,690 | 2,653 | 2,668 | 36,800 |
| 2025/03/27 | 2,715 | 2,747 | 2,715 | 2,747 | 53,900 |
| 2025/03/26 | 2,748 | 2,748 | 2,711 | 2,723 | 32,200 |
| 2025/03/25 | 2,732 | 2,744 | 2,716 | 2,732 | 46,900 |
| 2025/03/24 | 2,742 | 2,742 | 2,704 | 2,710 | 24,900 |
| 2025/03/21 | 2,742 | 2,745 | 2,721 | 2,730 | 46,400 |
| 2025/03/19 | 2,722 | 2,737 | 2,715 | 2,735 | 15,400 |
| 2025/03/18 | 2,689 | 2,716 | 2,689 | 2,710 | 25,400 |
| 2025/03/17 | 2,678 | 2,678 | 2,665 | 2,671 | 15,800 |
| 2025/03/14 | 2,653 | 2,665 | 2,648 | 2,654 | 25,700 |
| 2025/03/13 | 2,656 | 2,679 | 2,656 | 2,663 | 16,300 |
| 2025/03/12 | 2,636 | 2,656 | 2,636 | 2,656 | 13,000 |
| 2025/03/11 | 2,647 | 2,647 | 2,606 | 2,636 | 31,100 |
| 2025/03/10 | 2,680 | 2,680 | 2,653 | 2,655 | 17,000 |
| 2025/03/07 | 2,660 | 2,660 | 2,622 | 2,656 | 18,100 |
| 2025/03/06 | 2,642 | 2,663 | 2,642 | 2,662 | 25,600 |
| 2025/03/05 | 2,634 | 2,642 | 2,623 | 2,642 | 25,600 |
| 2025/03/04 | 2,625 | 2,628 | 2,603 | 2,625 | 26,300 |
| 2025/03/03 | 2,640 | 2,640 | 2,618 | 2,625 | 21,900 |
| 2025/02/28 | 2,610 | 2,630 | 2,607 | 2,623 | 20,600 |
| 2025/02/27 | 2,616 | 2,624 | 2,591 | 2,624 | 16,400 |
| 2025/02/26 | 2,616 | 2,616 | 2,587 | 2,598 | 31,900 |
| 2025/02/25 | 2,600 | 2,627 | 2,592 | 2,612 | 23,300 |
| 2025/02/21 | 2,626 | 2,626 | 2,597 | 2,611 | 32,900 |
| 2025/02/20 | 2,650 | 2,650 | 2,622 | 2,624 | 20,100 |
| 2025/02/19 | 2,653 | 2,657 | 2,643 | 2,645 | 16,300 |
| 2025/02/18 | 2,677 | 2,677 | 2,649 | 2,653 | 13,500 |
| 2025/02/17 | 2,670 | 2,694 | 2,655 | 2,655 | 14,900 |
| 2025/02/14 | 2,700 | 2,703 | 2,670 | 2,670 | 22,000 |
| 2025/02/13 | 2,688 | 2,690 | 2,662 | 2,682 | 38,400 |
| 2025/02/12 | 2,667 | 2,681 | 2,658 | 2,669 | 42,200 |
| 2025/02/10 | 2,682 | 2,685 | 2,651 | 2,663 | 20,700 |
| 2025/02/07 | 2,645 | 2,684 | 2,639 | 2,668 | 30,900 |
| 2025/02/06 | 2,635 | 2,655 | 2,621 | 2,621 | 36,200 |
| 2025/02/05 | 2,650 | 2,664 | 2,621 | 2,635 | 74,100 |
| 2025/02/04 | 2,705 | 2,714 | 2,687 | 2,693 | 28,700 |
| 2025/02/03 | 2,733 | 2,733 | 2,673 | 2,673 | 43,900 |
| 2025/01/31 | 2,720 | 2,723 | 2,707 | 2,713 | 10,000 |
| 2025/01/30 | 2,702 | 2,730 | 2,702 | 2,730 | 22,100 |
| 2025/01/29 | 2,716 | 2,727 | 2,704 | 2,706 | 12,300 |
| 2025/01/28 | 2,700 | 2,730 | 2,700 | 2,720 | 14,500 |
| 2025/01/27 | 2,699 | 2,706 | 2,687 | 2,700 | 9,700 |
| 2025/01/24 | 2,681 | 2,693 | 2,670 | 2,687 | 19,600 |
| 2025/01/23 | 2,680 | 2,681 | 2,646 | 2,673 | 19,800 |
| 2025/01/22 | 2,681 | 2,689 | 2,673 | 2,676 | 7,400 |
| 2025/01/21 | 2,680 | 2,688 | 2,655 | 2,674 | 20,300 |
| 2025/01/20 | 2,662 | 2,695 | 2,662 | 2,675 | 13,000 |
| 2025/01/17 | 2,700 | 2,700 | 2,651 | 2,667 | 14,500 |
| 2025/01/16 | 2,676 | 2,725 | 2,649 | 2,671 | 26,500 |
| 2025/01/15 | 2,640 | 2,676 | 2,640 | 2,657 | 13,900 |
| 2025/01/14 | 2,663 | 2,680 | 2,633 | 2,639 | 25,000 |
| 2025/01/10 | 2,681 | 2,684 | 2,666 | 2,681 | 10,900 |
| 2025/01/09 | 2,722 | 2,722 | 2,688 | 2,688 | 28,600 |
| 2025/01/08 | 2,749 | 2,749 | 2,721 | 2,725 | 19,800 |
| 2025/01/07 | 2,762 | 2,762 | 2,722 | 2,739 | 17,400 |
| 2025/01/06 | 2,777 | 2,777 | 2,722 | 2,722 | 28,900 |
| 2024/12/30 | 2,768 | 2,773 | 2,745 | 2,745 | 16,000 |
| 2024/12/27 | 2,759 | 2,770 | 2,742 | 2,770 | 16,200 |
| 2024/12/26 | 2,709 | 2,738 | 2,695 | 2,738 | 25,100 |
| 2024/12/25 | 2,721 | 2,721 | 2,678 | 2,709 | 23,400 |
| 2024/12/24 | 2,691 | 2,722 | 2,685 | 2,722 | 15,000 |
| 2024/12/23 | 2,666 | 2,683 | 2,662 | 2,678 | 16,800 |
| 2024/12/20 | 2,681 | 2,693 | 2,659 | 2,662 | 30,500 |
| 2024/12/19 | 2,674 | 2,688 | 2,659 | 2,662 | 18,800 |
| 2024/12/18 | 2,709 | 2,709 | 2,682 | 2,682 | 14,600 |
| 2024/12/17 | 2,719 | 2,719 | 2,686 | 2,686 | 12,200 |
| 2024/12/16 | 2,684 | 2,710 | 2,682 | 2,710 | 17,800 |
| 2024/12/13 | 2,683 | 2,691 | 2,674 | 2,689 | 40,300 |
| 2024/12/12 | 2,741 | 2,741 | 2,705 | 2,705 | 39,600 |
| 2024/12/11 | 2,798 | 2,799 | 2,720 | 2,720 | 65,700 |
| 2024/12/10 | 2,789 | 2,793 | 2,760 | 2,771 | 21,900 |
| 2024/12/09 | 2,755 | 2,788 | 2,755 | 2,786 | 23,500 |
| 2024/12/06 | 2,726 | 2,759 | 2,705 | 2,759 | 19,600 |
| 2024/12/05 | 2,731 | 2,735 | 2,703 | 2,718 | 27,000 |
| 2024/12/04 | 2,767 | 2,767 | 2,712 | 2,714 | 22,500 |
| 2024/12/03 | 2,739 | 2,774 | 2,734 | 2,767 | 27,600 |
| 2024/12/02 | 2,710 | 2,723 | 2,695 | 2,709 | 19,000 |
| 2024/11/29 | 2,724 | 2,727 | 2,705 | 2,716 | 8,500 |
| 2024/11/28 | 2,689 | 2,728 | 2,688 | 2,715 | 16,300 |
| 2024/11/27 | 2,737 | 2,740 | 2,680 | 2,689 | 27,100 |
| 2024/11/26 | 2,762 | 2,762 | 2,732 | 2,755 | 10,900 |
| 2024/11/25 | 2,805 | 2,805 | 2,740 | 2,740 | 32,100 |
| 2024/11/22 | 2,788 | 2,790 | 2,751 | 2,772 | 31,700 |
| 2024/11/21 | 2,812 | 2,812 | 2,787 | 2,787 | 7,100 |
| 2024/11/20 | 2,830 | 2,835 | 2,780 | 2,782 | 26,900 |
| 2024/11/19 | 2,840 | 2,855 | 2,815 | 2,839 | 16,900 |
| 2024/11/18 | 2,830 | 2,839 | 2,812 | 2,822 | 9,300 |
| 2024/11/15 | 2,869 | 2,869 | 2,816 | 2,826 | 17,000 |
| 2024/11/14 | 2,850 | 2,878 | 2,840 | 2,861 | 13,300 |
| 2024/11/13 | 2,836 | 2,860 | 2,825 | 2,842 | 13,700 |
| 2024/11/12 | 2,852 | 2,875 | 2,821 | 2,835 | 17,400 |
| 2024/11/11 | 2,832 | 2,863 | 2,826 | 2,858 | 12,500 |
| 2024/11/08 | 2,879 | 2,880 | 2,828 | 2,837 | 13,700 |
| 2024/11/07 | 2,850 | 2,899 | 2,843 | 2,877 | 16,000 |
| 2024/11/06 | 2,850 | 2,854 | 2,823 | 2,847 | 16,300 |
| 2024/11/05 | 2,930 | 3,040 | 2,806 | 2,853 | 76,900 |
| 2024/11/01 | 2,955 | 2,963 | 2,901 | 2,918 | 7,500 |
| 2024/10/31 | 2,963 | 2,997 | 2,956 | 2,973 | 12,300 |
| 2024/10/30 | 2,962 | 2,990 | 2,948 | 2,957 | 91,500 |
| 2024/10/29 | 2,910 | 2,943 | 2,884 | 2,943 | 22,900 |
| 2024/10/28 | 2,850 | 2,949 | 2,850 | 2,891 | 18,100 |
| 2024/10/25 | 2,961 | 2,961 | 2,886 | 2,890 | 19,300 |
| 2024/10/24 | 2,960 | 2,980 | 2,935 | 2,955 | 16,800 |
| 2024/10/23 | 2,999 | 3,020 | 2,960 | 2,960 | 18,100 |
| 2024/10/22 | 3,050 | 3,055 | 2,998 | 2,998 | 21,900 |
| 2024/10/21 | 3,005 | 3,050 | 3,005 | 3,035 | 12,800 |
| 2024/10/18 | 3,005 | 3,020 | 2,995 | 3,015 | 12,200 |
| 2024/10/17 | 3,005 | 3,005 | 2,965 | 2,978 | 13,600 |
| 2024/10/16 | 2,958 | 3,035 | 2,936 | 2,987 | 23,000 |
| 2024/10/15 | 3,010 | 3,010 | 2,980 | 2,986 | 12,800 |
| 2024/10/11 | 2,965 | 3,000 | 2,954 | 2,982 | 21,800 |
| 2024/10/10 | 2,967 | 2,967 | 2,941 | 2,965 | 12,600 |
| 2024/10/09 | 2,940 | 2,965 | 2,913 | 2,956 | 16,500 |
| 2024/10/08 | 2,902 | 2,939 | 2,890 | 2,901 | 15,000 |
| 2024/10/07 | 2,946 | 2,946 | 2,917 | 2,935 | 12,500 |
| 2024/10/04 | 2,878 | 2,914 | 2,878 | 2,903 | 11,600 |
| 2024/10/03 | 2,898 | 2,898 | 2,853 | 2,853 | 10,400 |
| 2024/10/02 | 2,833 | 2,871 | 2,828 | 2,848 | 18,700 |
| 2024/10/01 | 2,850 | 2,869 | 2,831 | 2,846 | 12,200 |
| 2024/09/30 | 2,840 | 2,854 | 2,812 | 2,818 | 28,800 |
| 2024/09/27 | 2,895 | 2,916 | 2,861 | 2,895 | 28,300 |
| 2024/09/26 | 2,932 | 2,965 | 2,923 | 2,953 | 35,100 |
| 2024/09/25 | 2,923 | 2,935 | 2,882 | 2,923 | 24,600 |
| 2024/09/24 | 2,915 | 2,943 | 2,905 | 2,915 | 13,600 |
| 2024/09/20 | 2,884 | 2,911 | 2,872 | 2,902 | 15,700 |
| 2024/09/19 | 2,890 | 2,909 | 2,861 | 2,882 | 14,700 |
| 2024/09/18 | 2,860 | 2,871 | 2,830 | 2,871 | 15,400 |
| 2024/09/17 | 2,807 | 2,851 | 2,787 | 2,840 | 20,800 |
| 2024/09/13 | 2,834 | 2,844 | 2,797 | 2,807 | 21,700 |
| 2024/09/12 | 2,829 | 2,859 | 2,820 | 2,839 | 22,100 |
| 2024/09/11 | 2,864 | 2,890 | 2,796 | 2,809 | 24,200 |
| 2024/09/10 | 2,885 | 2,891 | 2,848 | 2,868 | 13,800 |
| 2024/09/09 | 2,811 | 2,889 | 2,783 | 2,869 | 24,200 |
| 2024/09/06 | 2,930 | 2,947 | 2,858 | 2,887 | 26,400 |
| 2024/09/05 | 2,882 | 2,941 | 2,860 | 2,900 | 22,100 |
| 2024/09/04 | 2,894 | 2,927 | 2,859 | 2,873 | 22,400 |
| 2024/09/03 | 2,950 | 2,963 | 2,936 | 2,944 | 11,400 |
| 2024/09/02 | 2,987 | 2,987 | 2,919 | 2,950 | 14,200 |
| 2024/08/30 | 2,930 | 2,960 | 2,926 | 2,950 | 17,800 |
| 2024/08/29 | 2,890 | 2,935 | 2,890 | 2,926 | 18,400 |
| 2024/08/28 | 2,947 | 2,947 | 2,873 | 2,894 | 10,400 |
| 2024/08/27 | 2,900 | 2,946 | 2,900 | 2,923 | 12,000 |
| 2024/08/26 | 2,883 | 2,890 | 2,858 | 2,864 | 13,600 |
| 2024/08/23 | 2,848 | 2,874 | 2,839 | 2,855 | 17,600 |
| 2024/08/22 | 2,841 | 2,841 | 2,801 | 2,836 | 15,800 |
| 2024/08/21 | 2,833 | 2,851 | 2,806 | 2,818 | 10,200 |