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
2004/12/30 1,735 1,740 1,730 1,730 14,300
2004/12/29 1,740 1,742 1,732 1,735 20,600
2004/12/28 1,735 1,738 1,723 1,735 8,300
2004/12/27 1,730 1,745 1,729 1,735 13,400
2004/12/24 1,730 1,739 1,730 1,730 29,600
2004/12/22 1,720 1,734 1,720 1,729 15,500
2004/12/21 1,700 1,730 1,700 1,716 33,200
2004/12/20 1,705 1,715 1,700 1,715 31,100
2004/12/17 1,706 1,715 1,706 1,710 21,000
2004/12/16 1,718 1,719 1,710 1,715 9,900
2004/12/15 1,728 1,728 1,712 1,718 10,700
2004/12/14 1,728 1,728 1,715 1,728 10,000
2004/12/13 1,726 1,728 1,701 1,725 20,300
2004/12/10 1,728 1,728 1,713 1,724 24,400
2004/12/09 1,735 1,758 1,712 1,728 13,100
2004/12/08 1,754 1,770 1,740 1,758 8,100
2004/12/07 1,763 1,763 1,748 1,760 8,500
2004/12/06 1,760 1,764 1,760 1,763 4,800
2004/12/03 1,760 1,760 1,746 1,754 9,500
2004/12/02 1,746 1,763 1,736 1,756 23,400
2004/12/01 1,772 1,790 1,741 1,765 9,200
2004/11/30 1,752 1,790 1,752 1,790 18,000
2004/11/29 1,760 1,779 1,750 1,775 8,800
2004/11/26 1,760 1,760 1,745 1,760 6,900
2004/11/25 1,760 1,788 1,740 1,759 14,100
2004/11/24 1,755 1,768 1,742 1,750 9,600
2004/11/22 1,760 1,760 1,731 1,750 12,400
2004/11/19 1,797 1,797 1,764 1,774 13,500
2004/11/18 1,800 1,810 1,789 1,798 19,600
2004/11/17 1,790 1,800 1,772 1,798 15,900
2004/11/16 1,811 1,811 1,781 1,808 8,700
2004/11/15 1,781 1,810 1,779 1,810 21,900
2004/11/12 1,778 1,779 1,750 1,779 4,900
2004/11/11 1,782 1,782 1,760 1,778 7,200
2004/11/10 1,780 1,789 1,780 1,789 5,000
2004/11/09 1,783 1,800 1,783 1,796 5,500
2004/11/08 1,820 1,820 1,808 1,813 10,500
2004/11/05 1,825 1,830 1,812 1,818 5,400
2004/11/04 1,814 1,820 1,810 1,820 9,700
2004/11/02 1,812 1,812 1,797 1,810 10,800
2004/11/01 1,808 1,827 1,808 1,812 7,400
2004/10/29 1,800 1,810 1,790 1,810 34,600
2004/10/28 1,791 1,810 1,787 1,800 18,800
2004/10/27 1,790 1,800 1,779 1,797 7,500
2004/10/26 1,780 1,780 1,763 1,780 9,700
2004/10/25 1,800 1,800 1,770 1,780 19,500
2004/10/22 1,808 1,809 1,799 1,802 19,600
2004/10/21 1,810 1,810 1,804 1,807 7,800
2004/10/20 1,821 1,829 1,813 1,820 6,500
2004/10/19 1,840 1,840 1,827 1,839 8,000
2004/10/18 1,850 1,850 1,840 1,849 5,600
2004/10/15 1,887 1,887 1,851 1,864 17,200
2004/10/14 1,860 1,898 1,852 1,892 14,600
2004/10/13 1,890 1,890 1,846 1,887 6,000
2004/10/12 1,909 1,909 1,899 1,899 6,800
2004/10/08 1,900 1,908 1,836 1,908 14,100
2004/10/07 1,902 1,905 1,896 1,905 11,800
2004/10/06 1,875 1,907 1,875 1,907 11,700
2004/10/05 1,910 1,910 1,890 1,904 20,900
2004/10/04 1,911 1,912 1,888 1,912 36,600
2004/10/01 1,917 1,917 1,895 1,910 9,400
2004/09/30 1,877 1,929 1,877 1,920 25,900
2004/09/29 1,864 1,874 1,852 1,873 25,700
2004/09/28 1,878 1,878 1,841 1,864 13,000
2004/09/27 1,872 1,878 1,851 1,855 16,900
2004/09/24 1,880 1,880 1,866 1,879 16,500
2004/09/22 1,890 1,890 1,852 1,880 20,000
2004/09/21 1,892 1,892 1,872 1,878 27,300
2004/09/17 1,900 1,900 1,870 1,892 9,100
2004/09/16 1,908 1,908 1,890 1,900 12,300
2004/09/15 1,910 1,910 1,890 1,900 11,900
2004/09/14 1,900 1,910 1,895 1,910 20,200
2004/09/13 1,900 1,907 1,900 1,901 5,600
2004/09/10 1,919 1,919 1,898 1,908 42,500
2004/09/09 1,903 1,907 1,897 1,901 14,900
2004/09/08 1,908 1,910 1,902 1,902 6,400
2004/09/07 1,901 1,915 1,900 1,907 7,300
2004/09/06 1,901 1,910 1,900 1,909 14,300
2004/09/03 1,922 1,922 1,910 1,910 13,800
2004/09/02 1,928 1,928 1,908 1,926 24,200
2004/09/01 1,925 1,927 1,915 1,927 7,900
2004/08/31 1,914 1,929 1,902 1,929 46,300
2004/08/30 1,901 1,916 1,901 1,915 19,100
2004/08/27 1,915 1,919 1,901 1,916 8,900
2004/08/26 1,920 1,920 1,905 1,915 8,100
2004/08/25 1,910 1,917 1,902 1,917 6,600
2004/08/24 1,920 1,920 1,901 1,910 4,900
2004/08/23 1,910 1,920 1,905 1,920 5,800
2004/08/20 1,918 1,929 1,910 1,921 2,200
2004/08/19 1,929 1,929 1,909 1,923 7,200
2004/08/18 1,932 1,932 1,900 1,916 9,800
2004/08/17 1,930 1,949 1,910 1,932 5,000
2004/08/16 1,912 1,912 1,855 1,910 11,600
2004/08/13 1,930 1,935 1,902 1,907 12,200
2004/08/12 1,949 1,949 1,920 1,942 12,200
2004/08/11 1,940 1,950 1,913 1,950 7,900
2004/08/10 1,919 1,941 1,917 1,941 9,900
2004/08/09 1,925 1,948 1,902 1,948 11,800
2004/08/06 1,923 1,960 1,920 1,960 12,400
2004/08/05 1,942 1,970 1,915 1,970 14,800
2004/08/04 1,945 1,973 1,910 1,972 19,900
2004/08/03 1,979 1,980 1,946 1,975 13,000
2004/08/02 1,990 1,990 1,950 1,979 23,500
2004/07/30 1,930 2,050 1,920 2,050 33,700
2004/07/29 1,910 1,919 1,908 1,911 11,800
2004/07/28 1,929 1,930 1,910 1,925 7,900
2004/07/27 1,930 1,931 1,900 1,929 11,800
2004/07/26 1,904 1,934 1,904 1,930 15,100
2004/07/23 1,920 1,934 1,910 1,934 16,800
2004/07/22 1,924 1,924 1,905 1,919 6,800
2004/07/21 1,928 1,928 1,912 1,925 7,300
2004/07/20 1,914 1,929 1,904 1,925 6,400
2004/07/16 1,918 1,940 1,910 1,940 20,700
2004/07/15 1,920 1,937 1,917 1,917 12,300
2004/07/14 1,944 1,945 1,920 1,945 12,800
2004/07/13 1,940 1,945 1,920 1,945 9,100
2004/07/12 1,934 1,940 1,917 1,938 4,600
2004/07/09 1,918 1,934 1,918 1,925 8,600
2004/07/08 1,937 1,937 1,912 1,934 9,100
2004/07/07 1,950 1,950 1,920 1,937 14,100
2004/07/06 1,930 1,950 1,920 1,950 16,900
2004/07/05 1,938 1,951 1,915 1,950 21,100
2004/07/02 1,936 1,941 1,915 1,938 13,900
2004/07/01 1,930 1,954 1,930 1,952 4,900
2004/06/30 1,959 1,959 1,910 1,936 24,500
2004/06/29 1,968 1,968 1,951 1,959 15,400
2004/06/28 1,933 1,961 1,933 1,960 16,000
2004/06/25 1,930 1,935 1,919 1,931 42,400
2004/06/24 1,906 1,927 1,900 1,918 18,100
2004/06/23 1,905 1,905 1,891 1,891 4,000
2004/06/22 1,895 1,900 1,890 1,894 8,200
2004/06/21 1,914 1,930 1,900 1,906 20,400
2004/06/18 1,905 1,905 1,880 1,885 22,500
2004/06/17 1,926 1,926 1,898 1,904 22,500
2004/06/16 1,919 1,934 1,910 1,924 11,400
2004/06/15 1,930 1,930 1,900 1,903 15,500
2004/06/14 1,924 1,940 1,920 1,928 11,500
2004/06/11 1,905 1,940 1,905 1,924 38,900
2004/06/10 1,950 1,967 1,934 1,935 16,000
2004/06/09 1,970 1,975 1,920 1,933 23,500
2004/06/08 1,990 1,992 1,965 1,970 30,600
2004/06/07 1,947 1,977 1,942 1,962 16,800
2004/06/04 1,939 1,948 1,921 1,948 10,800
2004/06/03 1,930 1,949 1,920 1,949 19,700
2004/06/02 1,945 1,950 1,910 1,949 23,500
2004/06/01 1,960 1,960 1,901 1,945 25,600
2004/05/31 1,870 1,981 1,850 1,981 55,200
2004/05/28 1,813 1,900 1,813 1,900 35,200
2004/05/27 1,835 1,850 1,825 1,843 33,000
2004/05/26 1,836 1,836 1,814 1,834 14,400
2004/05/25 1,807 1,818 1,807 1,810 8,600
2004/05/24 1,850 1,850 1,801 1,806 13,300
2004/05/21 1,800 1,841 1,790 1,833 16,500
2004/05/20 1,800 1,810 1,780 1,795 9,400
2004/05/19 1,786 1,800 1,771 1,800 10,400
2004/05/18 1,749 1,779 1,735 1,772 20,400
2004/05/17 1,724 1,793 1,700 1,767 29,800
2004/05/14 1,741 1,799 1,741 1,799 18,300
2004/05/13 1,760 1,820 1,711 1,800 31,300
2004/05/12 1,786 1,796 1,762 1,771 19,400
2004/05/11 1,760 1,787 1,760 1,784 20,900
2004/05/10 1,745 1,849 1,745 1,784 64,900
2004/05/07 1,797 1,815 1,794 1,805 15,700
2004/05/06 1,820 1,830 1,781 1,830 24,900
2004/04/30 1,849 1,853 1,770 1,850 23,200
2004/04/28 1,870 1,870 1,853 1,859 3,700
2004/04/27 1,879 1,887 1,863 1,869 4,700
2004/04/26 1,871 1,885 1,870 1,878 9,000
2004/04/23 1,872 1,877 1,866 1,869 9,600
2004/04/22 1,888 1,894 1,860 1,866 8,300
2004/04/21 1,894 1,894 1,859 1,878 7,600
2004/04/20 1,859 1,892 1,822 1,892 24,700
2004/04/19 1,860 1,865 1,813 1,859 14,300
2004/04/16 1,861 1,870 1,831 1,860 11,600
2004/04/15 1,890 1,890 1,857 1,861 13,200
2004/04/14 1,901 1,901 1,868 1,897 12,600
2004/04/13 1,880 1,925 1,880 1,901 32,500
2004/04/12 1,863 1,887 1,863 1,872 9,500
2004/04/09 1,890 1,898 1,853 1,890 22,800
2004/04/08 1,870 1,920 1,855 1,900 40,900
2004/04/07 1,870 1,875 1,856 1,858 27,200
2004/04/06 1,850 1,870 1,830 1,870 51,900
2004/04/05 1,811 1,833 1,808 1,828 34,300
2004/04/02 1,825 1,825 1,808 1,809 12,700
2004/04/01 1,802 1,825 1,802 1,813 17,000
2004/03/31 1,812 1,825 1,809 1,825 24,800
2004/03/30 1,820 1,820 1,800 1,810 25,800
2004/03/29 1,818 1,821 1,810 1,818 21,200
2004/03/26 1,808 1,818 1,804 1,817 19,500
2004/03/25 1,800 1,812 1,800 1,807 18,200
2004/03/24 1,810 1,810 1,790 1,800 14,100
2004/03/23 1,810 1,820 1,800 1,810 20,200
2004/03/22 1,810 1,814 1,801 1,802 10,100
2004/03/19 1,817 1,830 1,808 1,812 15,200
2004/03/18 1,837 1,837 1,810 1,830 13,900
2004/03/17 1,810 1,837 1,810 1,837 11,600
2004/03/16 1,828 1,830 1,800 1,807 9,600
2004/03/15 1,830 1,850 1,825 1,828 20,800
2004/03/12 1,761 1,791 1,761 1,777 33,300
2004/03/11 1,778 1,807 1,778 1,791 11,400
2004/03/10 1,761 1,789 1,760 1,785 15,600
2004/03/09 1,802 1,811 1,796 1,799 9,700
2004/03/08 1,830 1,840 1,820 1,820 13,500
2004/03/05 1,842 1,842 1,828 1,831 11,300
2004/03/04 1,831 1,849 1,822 1,841 23,100
2004/03/03 1,820 1,849 1,820 1,824 8,800
2004/03/02 1,853 1,853 1,830 1,843 25,900
2004/03/01 1,843 1,870 1,821 1,852 52,700
2004/02/27 1,838 1,845 1,828 1,843 53,400
2004/02/26 1,835 1,840 1,825 1,838 31,600
2004/02/25 1,785 1,830 1,783 1,830 42,300
2004/02/24 1,783 1,798 1,766 1,785 35,800
2004/02/23 1,780 1,798 1,779 1,786 12,800
2004/02/20 1,777 1,789 1,771 1,785 15,700
2004/02/19 1,770 1,785 1,760 1,781 26,700
2004/02/18 1,765 1,779 1,753 1,770 23,000
2004/02/17 1,780 1,788 1,751 1,772 32,000
2004/02/16 1,770 1,792 1,759 1,786 29,500
2004/02/13 1,740 1,771 1,731 1,755 68,500
2004/02/12 1,723 1,735 1,691 1,735 60,500
2004/02/10 1,724 1,724 1,700 1,720 30,100
2004/02/09 1,698 1,730 1,693 1,720 78,300
2004/02/06 1,700 1,700 1,687 1,693 24,500
2004/02/05 1,647 1,699 1,647 1,699 48,400
2004/02/04 1,685 1,685 1,650 1,677 29,200
2004/02/03 1,673 1,690 1,655 1,690 19,400
2004/02/02 1,680 1,680 1,663 1,673 5,600
2004/01/30 1,664 1,691 1,641 1,690 25,700
2004/01/29 1,640 1,680 1,630 1,668 23,400
2004/01/28 1,660 1,675 1,639 1,652 20,800
2004/01/27 1,670 1,695 1,638 1,690 24,300
2004/01/26 1,689 1,689 1,665 1,669 6,900
2004/01/23 1,674 1,674 1,655 1,665 10,100
2004/01/22 1,661 1,667 1,640 1,655 9,900
2004/01/21 1,660 1,680 1,657 1,667 9,100
2004/01/20 1,689 1,690 1,675 1,676 11,000
2004/01/19 1,688 1,688 1,662 1,675 6,900
2004/01/16 1,651 1,661 1,640 1,661 11,800
2004/01/15 1,660 1,665 1,652 1,652 11,700
2004/01/14 1,666 1,686 1,666 1,670 9,000
2004/01/13 1,699 1,700 1,668 1,688 17,100
2004/01/09 1,696 1,701 1,691 1,692 8,100
2004/01/08 1,693 1,708 1,693 1,695 12,900
2004/01/07 1,720 1,734 1,705 1,707 9,700
2004/01/06 1,739 1,739 1,703 1,720 18,800
2004/01/05 1,740 1,740 1,726 1,736 7,600

このページの先頭へ