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
2006/12/29 2,130 2,130 2,090 2,125 9,100
2006/12/28 2,130 2,130 2,090 2,130 21,200
2006/12/27 2,110 2,110 2,080 2,095 8,300
2006/12/26 2,095 2,100 2,065 2,095 13,700
2006/12/25 2,125 2,130 2,080 2,095 19,800
2006/12/22 2,130 2,145 2,120 2,125 11,000
2006/12/21 2,150 2,165 2,130 2,130 11,100
2006/12/20 2,125 2,170 2,115 2,145 38,400
2006/12/19 2,130 2,135 2,120 2,125 16,300
2006/12/18 2,150 2,150 2,130 2,140 21,500
2006/12/15 2,140 2,165 2,115 2,130 101,900
2006/12/14 2,175 2,175 2,135 2,135 45,800
2006/12/13 2,215 2,215 2,180 2,190 48,400
2006/12/12 2,200 2,220 2,200 2,220 25,900
2006/12/11 2,200 2,205 2,195 2,200 15,500
2006/12/08 2,200 2,200 2,170 2,185 44,300
2006/12/07 2,175 2,190 2,170 2,190 12,900
2006/12/06 2,190 2,190 2,165 2,170 16,600
2006/12/05 2,155 2,195 2,155 2,175 43,600
2006/12/04 2,200 2,200 2,170 2,180 10,500
2006/12/01 2,150 2,195 2,140 2,195 20,600
2006/11/30 2,125 2,145 2,080 2,145 38,600
2006/11/29 2,120 2,165 2,095 2,165 20,600
2006/11/28 2,100 2,125 2,070 2,115 21,700
2006/11/27 2,095 2,140 2,065 2,140 23,000
2006/11/24 2,150 2,155 2,100 2,115 23,700
2006/11/22 2,040 2,135 2,040 2,135 43,400
2006/11/21 2,165 2,175 2,135 2,160 33,500
2006/11/20 2,200 2,200 2,150 2,160 37,800
2006/11/17 2,170 2,220 2,160 2,200 40,000
2006/11/16 2,160 2,220 2,160 2,200 56,500
2006/11/15 2,140 2,195 2,130 2,190 35,600
2006/11/14 2,105 2,200 2,095 2,175 69,100
2006/11/13 2,085 2,110 2,035 2,095 36,700
2006/11/10 2,120 2,120 2,090 2,095 19,400
2006/11/09 2,100 2,125 2,090 2,120 16,700
2006/11/08 2,105 2,105 2,085 2,100 13,800
2006/11/07 2,085 2,110 2,070 2,100 19,800
2006/11/06 2,095 2,120 1,921 2,080 52,900
2006/11/02 2,090 2,090 2,050 2,080 51,900
2006/11/01 2,090 2,105 2,070 2,105 23,300
2006/10/31 2,100 2,125 2,065 2,085 37,500
2006/10/30 2,070 2,105 2,070 2,100 59,300
2006/10/27 2,050 2,080 2,040 2,070 59,400
2006/10/26 2,050 2,060 2,040 2,050 24,400
2006/10/25 2,090 2,090 2,050 2,060 34,700
2006/10/24 2,095 2,100 2,080 2,090 24,000
2006/10/23 2,070 2,095 2,055 2,080 26,600
2006/10/20 2,040 2,080 2,030 2,065 25,300
2006/10/19 2,040 2,070 2,035 2,050 22,800
2006/10/18 1,997 2,030 1,995 2,030 19,000
2006/10/17 2,040 2,040 2,010 2,025 15,500
2006/10/16 2,010 2,040 2,000 2,040 21,000
2006/10/13 1,983 2,005 1,983 2,000 19,100
2006/10/12 1,972 1,992 1,941 1,953 23,700
2006/10/11 2,000 2,010 1,966 1,970 22,600
2006/10/10 2,020 2,030 2,010 2,030 25,200
2006/10/06 2,020 2,030 2,005 2,020 20,800
2006/10/05 1,988 2,020 1,983 2,015 21,000
2006/10/04 2,005 2,030 1,978 1,978 26,600
2006/10/03 2,010 2,015 1,981 2,005 28,400
2006/10/02 2,015 2,030 1,996 2,030 27,200
2006/09/29 1,997 2,020 1,970 2,020 62,500
2006/09/28 1,930 2,010 1,924 1,977 27,300
2006/09/27 1,889 1,938 1,885 1,931 32,400
2006/09/26 1,870 1,880 1,863 1,875 7,200
2006/09/25 1,895 1,895 1,782 1,871 42,600
2006/09/22 1,900 1,900 1,872 1,888 9,800
2006/09/21 1,920 1,920 1,887 1,919 11,300
2006/09/20 1,916 1,929 1,906 1,913 7,600
2006/09/19 1,899 1,956 1,899 1,936 26,400
2006/09/15 1,922 1,922 1,903 1,919 3,800
2006/09/14 1,912 1,936 1,912 1,922 5,700
2006/09/13 1,942 1,943 1,911 1,912 8,600
2006/09/12 1,934 1,968 1,934 1,940 13,800
2006/09/11 1,990 1,997 1,934 1,938 26,100
2006/09/08 1,965 1,995 1,965 1,984 31,000
2006/09/07 1,990 1,997 1,971 1,980 16,600
2006/09/06 1,999 2,005 1,992 2,005 18,200
2006/09/05 1,999 2,015 1,981 2,010 35,300
2006/09/04 1,992 2,015 1,975 1,999 48,400
2006/09/01 2,000 2,000 1,961 1,991 11,200
2006/08/31 1,935 2,005 1,935 2,000 31,500
2006/08/30 1,958 1,979 1,935 1,951 20,900
2006/08/29 2,000 2,000 1,941 1,979 23,000
2006/08/28 2,005 2,015 1,982 2,000 19,200
2006/08/25 2,015 2,030 1,980 2,005 34,900
2006/08/24 2,010 2,025 2,005 2,010 33,200
2006/08/23 2,000 2,015 1,982 2,005 17,000
2006/08/22 2,000 2,010 1,998 2,010 17,400
2006/08/21 1,995 2,015 1,994 2,000 28,400
2006/08/18 1,990 1,997 1,979 1,994 28,000
2006/08/17 1,973 1,988 1,970 1,975 23,700
2006/08/16 1,963 1,979 1,963 1,974 12,900
2006/08/15 1,925 1,969 1,925 1,963 23,300
2006/08/14 1,945 1,960 1,921 1,939 12,900
2006/08/11 1,913 1,929 1,913 1,927 11,700
2006/08/10 1,932 1,937 1,911 1,912 12,200
2006/08/09 1,950 1,950 1,908 1,931 50,600
2006/08/08 1,929 1,953 1,929 1,951 34,200
2006/08/07 1,925 1,948 1,910 1,926 94,100
2006/08/04 1,840 1,930 1,835 1,891 102,800
2006/08/03 1,830 1,847 1,820 1,840 34,200
2006/08/02 1,828 1,839 1,799 1,824 36,800
2006/08/01 1,820 1,831 1,814 1,830 8,900
2006/07/31 1,850 1,850 1,823 1,825 42,700
2006/07/28 1,850 1,850 1,830 1,848 32,100
2006/07/27 1,850 1,850 1,832 1,849 38,000
2006/07/26 1,845 1,848 1,833 1,840 29,500
2006/07/25 1,830 1,839 1,825 1,836 45,800
2006/07/24 1,829 1,830 1,802 1,829 13,300
2006/07/21 1,827 1,848 1,810 1,815 33,400
2006/07/20 1,809 1,835 1,801 1,826 33,900
2006/07/19 1,807 1,807 1,790 1,792 17,000
2006/07/18 1,821 1,821 1,781 1,795 58,500
2006/07/14 1,818 1,850 1,818 1,820 27,800
2006/07/13 1,863 1,870 1,830 1,847 47,100
2006/07/12 1,870 1,885 1,851 1,872 44,500
2006/07/11 1,851 1,860 1,832 1,843 27,400
2006/07/10 1,840 1,844 1,770 1,840 68,800
2006/07/07 1,854 1,859 1,847 1,850 15,400
2006/07/06 1,827 1,846 1,822 1,839 25,000
2006/07/05 1,820 1,855 1,819 1,822 30,800
2006/07/04 1,828 1,828 1,816 1,818 16,200
2006/07/03 1,823 1,824 1,806 1,812 19,000
2006/06/30 1,814 1,825 1,784 1,798 39,300
2006/06/29 1,780 1,807 1,777 1,784 35,600
2006/06/28 1,810 1,817 1,760 1,775 49,400
2006/06/27 1,843 1,850 1,811 1,824 24,800
2006/06/26 1,867 1,867 1,846 1,849 23,500
2006/06/23 1,868 1,870 1,845 1,866 41,200
2006/06/22 1,867 1,870 1,850 1,868 54,400
2006/06/21 1,848 1,868 1,814 1,840 29,200
2006/06/20 1,860 1,890 1,842 1,857 91,500
2006/06/19 1,900 1,910 1,878 1,887 31,200
2006/06/16 1,860 1,880 1,860 1,878 23,700
2006/06/15 1,803 1,824 1,803 1,824 7,900
2006/06/14 1,780 1,837 1,778 1,794 32,200
2006/06/13 1,837 1,837 1,777 1,780 28,800
2006/06/12 1,840 1,850 1,817 1,837 13,500
2006/06/09 1,788 1,820 1,770 1,814 39,400
2006/06/08 1,800 1,816 1,775 1,788 31,200
2006/06/07 1,860 1,871 1,830 1,832 18,000
2006/06/06 1,869 1,893 1,851 1,871 16,600
2006/06/05 1,938 1,938 1,869 1,899 18,800
2006/06/02 1,932 1,938 1,853 1,938 27,700
2006/06/01 1,940 1,960 1,914 1,932 18,500
2006/05/31 1,948 1,949 1,907 1,937 20,900
2006/05/30 1,958 1,985 1,954 1,957 10,000
2006/05/29 1,994 1,994 1,950 1,967 18,700
2006/05/26 1,980 1,989 1,964 1,989 12,100
2006/05/25 1,955 1,977 1,934 1,958 11,600
2006/05/24 1,950 2,000 1,900 1,955 18,100
2006/05/23 1,975 2,000 1,935 1,969 50,100
2006/05/22 1,996 2,015 1,985 1,991 26,700
2006/05/19 1,992 1,995 1,975 1,991 51,200
2006/05/18 1,990 1,995 1,982 1,994 41,800
2006/05/17 1,985 2,000 1,975 2,000 51,800
2006/05/16 1,988 1,995 1,966 1,983 43,700
2006/05/15 1,961 2,010 1,954 1,988 36,300
2006/05/12 1,981 1,981 1,949 1,961 45,800
2006/05/11 1,938 1,984 1,938 1,980 42,200
2006/05/10 1,970 1,972 1,930 1,937 42,000
2006/05/09 2,005 2,010 1,970 1,977 28,800
2006/05/08 2,045 2,045 2,000 2,005 28,500
2006/05/02 2,010 2,035 1,991 2,025 21,600
2006/05/01 1,991 2,020 1,981 1,981 18,600
2006/04/28 2,030 2,035 1,965 2,010 33,700
2006/04/27 2,025 2,035 2,015 2,030 58,200
2006/04/26 1,956 1,974 1,955 1,962 14,700
2006/04/25 1,950 1,965 1,915 1,931 32,600
2006/04/24 1,989 1,989 1,905 1,915 53,500
2006/04/21 1,958 2,000 1,952 1,980 34,000
2006/04/20 2,005 2,005 1,935 1,957 65,000
2006/04/19 2,065 2,065 1,986 2,015 44,000
2006/04/18 2,035 2,055 2,010 2,040 22,100
2006/04/17 2,080 2,080 2,015 2,035 45,900
2006/04/14 2,110 2,120 2,085 2,100 50,100
2006/04/13 2,100 2,120 2,100 2,105 32,000
2006/04/12 2,140 2,140 2,085 2,115 78,600
2006/04/11 2,180 2,180 2,160 2,170 33,100
2006/04/10 2,180 2,205 2,165 2,180 67,200
2006/04/07 2,130 2,175 2,110 2,170 70,800
2006/04/06 2,095 2,155 2,090 2,150 99,200
2006/04/05 2,080 2,090 2,075 2,085 35,700
2006/04/04 2,025 2,095 2,025 2,090 93,600
2006/04/03 2,025 2,035 2,015 2,015 20,600
2006/03/31 2,005 2,010 1,999 2,000 19,300
2006/03/30 2,005 2,020 1,984 2,005 38,200
2006/03/29 1,981 2,025 1,980 2,000 49,400
2006/03/28 1,970 1,980 1,964 1,973 11,900
2006/03/27 1,948 1,974 1,947 1,974 25,800
2006/03/24 1,934 1,950 1,929 1,930 13,100
2006/03/23 1,950 1,955 1,933 1,934 14,200
2006/03/22 1,940 1,944 1,932 1,941 15,100
2006/03/20 1,928 1,944 1,928 1,937 18,000
2006/03/17 1,925 1,928 1,910 1,927 20,100
2006/03/16 1,930 1,933 1,909 1,909 27,200
2006/03/15 1,915 1,923 1,912 1,915 26,000
2006/03/14 1,924 1,926 1,880 1,888 24,700
2006/03/13 1,900 1,915 1,900 1,909 20,600
2006/03/10 1,910 1,912 1,865 1,868 43,200
2006/03/09 1,845 1,887 1,841 1,885 19,400
2006/03/08 1,881 1,883 1,835 1,845 50,300
2006/03/07 1,877 1,905 1,877 1,894 19,900
2006/03/06 1,900 1,906 1,885 1,895 33,700
2006/03/03 1,900 1,915 1,878 1,900 34,700
2006/03/02 1,899 1,910 1,896 1,899 20,000
2006/03/01 1,900 1,925 1,850 1,892 69,100
2006/02/28 1,925 1,928 1,898 1,900 69,200
2006/02/27 1,899 1,915 1,888 1,895 68,100
2006/02/24 1,815 1,836 1,805 1,825 40,900
2006/02/23 1,796 1,818 1,781 1,801 44,800
2006/02/22 1,802 1,812 1,786 1,786 64,100
2006/02/21 1,801 1,830 1,775 1,793 69,600
2006/02/20 1,890 1,894 1,800 1,812 69,000
2006/02/17 1,890 1,958 1,842 1,920 136,400
2006/02/16 1,849 1,853 1,825 1,840 55,500
2006/02/15 1,978 1,983 1,769 1,836 81,600
2006/02/14 1,939 2,020 1,884 1,925 68,700
2006/02/13 2,000 2,030 1,912 1,949 268,800
2006/02/10 2,095 2,120 2,075 2,120 38,600
2006/02/09 2,125 2,135 2,040 2,095 47,500
2006/02/08 2,120 2,175 2,075 2,085 65,800
2006/02/07 2,110 2,135 2,105 2,115 41,700
2006/02/06 2,150 2,150 2,095 2,100 39,600
2006/02/03 2,145 2,145 2,070 2,095 52,600
2006/02/02 2,135 2,140 2,120 2,130 44,300
2006/02/01 2,145 2,150 2,130 2,135 34,000
2006/01/31 2,170 2,180 2,155 2,160 27,100
2006/01/30 2,180 2,190 2,160 2,170 34,700
2006/01/27 2,150 2,170 2,150 2,170 37,400
2006/01/26 2,195 2,215 2,155 2,155 47,800
2006/01/25 2,220 2,225 2,175 2,175 69,400
2006/01/24 2,125 2,230 2,120 2,220 67,000
2006/01/23 2,180 2,185 2,155 2,165 32,200
2006/01/20 2,210 2,220 2,185 2,190 39,900
2006/01/19 2,050 2,215 2,040 2,190 110,500
2006/01/18 2,160 2,160 2,090 2,120 60,100
2006/01/17 2,170 2,190 2,155 2,165 57,300
2006/01/16 2,205 2,205 2,165 2,195 72,800
2006/01/13 2,190 2,235 2,175 2,210 141,500
2006/01/12 2,215 2,235 2,135 2,150 131,100
2006/01/11 2,235 2,245 2,215 2,215 34,400
2006/01/10 2,220 2,230 2,210 2,220 65,300
2006/01/06 2,205 2,235 2,205 2,230 73,000
2006/01/05 2,250 2,255 2,210 2,245 103,500
2006/01/04 2,265 2,275 2,250 2,265 15,800

このページの先頭へ