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
2026/03/11 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
2025/08/12 2,890 2,890 2,843 2,853 59,800
2025/08/08 2,898 2,927 2,876 2,898 55,300
2025/08/07 2,897 2,907 2,853 2,885 44,600
2025/08/06 2,816 2,897 2,808 2,889 77,900
2025/08/05 2,912 2,936 2,885 2,916 41,900
2025/08/04 2,883 2,930 2,865 2,930 33,500
2025/08/01 2,845 2,886 2,840 2,885 24,100
2025/07/31 2,820 2,845 2,820 2,845 19,400
2025/07/30 2,795 2,828 2,795 2,806 16,000
2025/07/29 2,806 2,817 2,786 2,807 18,700
2025/07/28 2,816 2,828 2,803 2,812 9,200
2025/07/25 2,830 2,831 2,803 2,830 25,000
2025/07/24 2,805 2,840 2,801 2,816 47,400
2025/07/23 2,784 2,800 2,767 2,788 49,300
2025/07/22 2,750 2,774 2,750 2,753 12,000
2025/07/18 2,760 2,760 2,734 2,743 16,900
2025/07/17 2,752 2,762 2,742 2,762 9,200
2025/07/16 2,782 2,784 2,750 2,750 14,800
2025/07/15 2,771 2,789 2,762 2,768 15,700
2025/07/14 2,765 2,781 2,742 2,770 28,600
2025/07/11 2,755 2,770 2,741 2,754 21,700
2025/07/10 2,755 2,767 2,715 2,734 41,800
2025/07/09 2,738 2,754 2,731 2,752 22,300
2025/07/08 2,698 2,724 2,698 2,718 22,500
2025/07/07 2,717 2,718 2,694 2,698 18,900
2025/07/04 2,739 2,739 2,698 2,705 37,600
2025/07/03 2,705 2,714 2,677 2,707 25,600
2025/07/02 2,710 2,729 2,700 2,700 19,200
2025/07/01 2,775 2,775 2,720 2,720 26,700
2025/06/30 2,823 2,848 2,755 2,755 32,600
2025/06/27 2,761 2,788 2,737 2,788 40,100
2025/06/26 2,716 2,718 2,690 2,718 11,200
2025/06/25 2,732 2,732 2,664 2,698 28,300
2025/06/24 2,718 2,731 2,676 2,689 16,900
2025/06/23 2,681 2,710 2,660 2,699 24,200
2025/06/20 2,677 2,694 2,671 2,679 29,300
2025/06/19 2,680 2,697 2,668 2,690 17,000
2025/06/18 2,674 2,683 2,651 2,679 16,500
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

このページの先頭へ