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
2012/12/28 1,451 1,469 1,443 1,445 11,300
2012/12/27 1,469 1,470 1,433 1,455 18,100
2012/12/26 1,444 1,463 1,410 1,457 11,500
2012/12/25 1,475 1,475 1,431 1,444 18,700
2012/12/21 1,495 1,495 1,435 1,440 24,400
2012/12/20 1,445 1,480 1,442 1,465 20,600
2012/12/19 1,448 1,450 1,437 1,442 29,800
2012/12/18 1,439 1,439 1,421 1,421 13,000
2012/12/17 1,400 1,424 1,379 1,417 34,400
2012/12/14 1,363 1,378 1,363 1,370 27,500
2012/12/13 1,362 1,374 1,353 1,363 21,400
2012/12/12 1,368 1,375 1,361 1,371 16,400
2012/12/11 1,396 1,396 1,359 1,365 59,600
2012/12/10 1,326 1,353 1,301 1,353 38,800
2012/12/07 1,294 1,313 1,280 1,299 21,300
2012/12/06 1,302 1,304 1,285 1,296 20,800
2012/12/05 1,261 1,300 1,260 1,300 17,000
2012/12/04 1,297 1,314 1,261 1,261 53,000
2012/12/03 1,286 1,329 1,277 1,323 54,900
2012/11/30 1,246 1,267 1,200 1,256 189,400
2012/11/29 1,242 1,259 1,222 1,223 18,500
2012/11/28 1,272 1,273 1,216 1,223 29,800
2012/11/27 1,287 1,294 1,254 1,257 14,500
2012/11/26 1,297 1,306 1,280 1,286 21,800
2012/11/22 1,346 1,359 1,273 1,284 35,800
2012/11/21 1,289 1,324 1,289 1,324 16,800
2012/11/20 1,253 1,281 1,253 1,276 18,500
2012/11/19 1,245 1,253 1,245 1,249 14,900
2012/11/16 1,213 1,239 1,198 1,239 35,500
2012/11/15 1,267 1,274 1,190 1,195 86,500
2012/11/14 1,266 1,279 1,266 1,268 14,700
2012/11/13 1,300 1,300 1,262 1,262 13,800
2012/11/12 1,361 1,361 1,317 1,318 21,400
2012/11/09 1,365 1,365 1,354 1,354 8,800
2012/11/08 1,374 1,380 1,368 1,368 3,000
2012/11/07 1,394 1,401 1,379 1,384 4,400
2012/11/06 1,378 1,388 1,365 1,372 7,800
2012/11/05 1,394 1,408 1,361 1,378 7,000
2012/11/02 1,400 1,404 1,385 1,393 11,800
2012/11/01 1,395 1,409 1,379 1,393 13,500
2012/10/31 1,357 1,414 1,355 1,382 17,200
2012/10/30 1,434 1,464 1,355 1,355 21,900
2012/10/29 1,462 1,492 1,430 1,459 5,900
2012/10/26 1,510 1,510 1,468 1,487 4,800
2012/10/25 1,502 1,509 1,500 1,509 4,800
2012/10/24 1,513 1,513 1,485 1,501 9,200
2012/10/23 1,526 1,526 1,504 1,509 3,200
2012/10/22 1,472 1,516 1,472 1,509 3,900
2012/10/19 1,470 1,490 1,470 1,481 4,300
2012/10/18 1,466 1,500 1,436 1,457 14,300
2012/10/17 1,440 1,465 1,422 1,465 6,200
2012/10/16 1,430 1,430 1,418 1,421 1,800
2012/10/15 1,403 1,433 1,403 1,429 2,500
2012/10/12 1,389 1,427 1,389 1,400 3,500
2012/10/11 1,386 1,431 1,380 1,380 7,000
2012/10/10 1,480 1,480 1,411 1,414 5,600
2012/10/09 1,535 1,550 1,484 1,484 9,800
2012/10/05 1,579 1,579 1,517 1,517 7,800
2012/10/04 1,559 1,580 1,559 1,579 2,200
2012/10/03 1,586 1,615 1,557 1,557 5,600
2012/10/02 1,627 1,627 1,601 1,615 2,400
2012/10/01 1,617 1,620 1,595 1,620 2,800
2012/09/28 1,617 1,619 1,609 1,619 2,900
2012/09/27 1,603 1,624 1,603 1,616 4,000
2012/09/26 1,615 1,622 1,590 1,622 6,200
2012/09/25 1,600 1,620 1,599 1,620 12,500
2012/09/24 1,585 1,595 1,583 1,595 4,200
2012/09/21 1,593 1,606 1,584 1,584 11,100
2012/09/20 1,600 1,600 1,593 1,593 1,100
2012/09/19 1,608 1,608 1,572 1,600 7,300
2012/09/18 1,610 1,620 1,601 1,620 5,400
2012/09/14 1,600 1,610 1,598 1,610 12,600
2012/09/13 1,598 1,598 1,587 1,587 1,700
2012/09/12 1,599 1,602 1,560 1,600 3,100
2012/09/11 1,540 1,588 1,532 1,585 5,100
2012/09/10 1,499 1,545 1,469 1,540 6,600
2012/09/07 1,464 1,469 1,427 1,469 3,900
2012/09/06 1,416 1,438 1,416 1,438 4,000
2012/09/05 1,431 1,450 1,413 1,439 5,600
2012/09/04 1,510 1,510 1,421 1,431 11,900
2012/09/03 1,540 1,540 1,520 1,520 5,200
2012/08/31 1,550 1,556 1,541 1,541 3,000
2012/08/30 1,566 1,566 1,566 1,566 400
2012/08/29 1,583 1,590 1,565 1,590 1,600
2012/08/28 1,572 1,589 1,550 1,556 11,100
2012/08/27 1,620 1,620 1,585 1,585 2,000
2012/08/24 1,610 1,620 1,610 1,612 5,700
2012/08/23 1,583 1,599 1,583 1,599 1,300
2012/08/22 1,628 1,629 1,549 1,611 7,400
2012/08/21 1,599 1,630 1,599 1,630 4,500
2012/08/20 1,600 1,630 1,596 1,599 2,800
2012/08/17 1,599 1,600 1,598 1,600 3,100
2012/08/16 1,600 1,635 1,600 1,634 5,000
2012/08/15 1,602 1,602 1,586 1,600 1,400
2012/08/14 1,599 1,600 1,596 1,596 4,200
2012/08/13 1,572 1,600 1,572 1,599 2,000
2012/08/10 1,600 1,600 1,589 1,600 8,400
2012/08/09 1,600 1,600 1,595 1,600 7,100
2012/08/08 1,587 1,590 1,582 1,590 7,100
2012/08/07 1,559 1,586 1,559 1,571 3,000
2012/08/06 1,569 1,569 1,541 1,566 2,100
2012/08/03 1,525 1,564 1,525 1,539 1,600
2012/08/02 1,585 1,585 1,528 1,528 6,300
2012/08/01 1,543 1,544 1,513 1,515 4,600
2012/07/31 1,557 1,557 1,512 1,518 1,600
2012/07/30 1,547 1,547 1,487 1,537 4,200
2012/07/27 1,546 1,568 1,510 1,510 1,900
2012/07/26 1,487 1,521 1,480 1,521 2,700
2012/07/25 1,554 1,554 1,487 1,487 7,700
2012/07/24 1,540 1,540 1,510 1,514 3,300
2012/07/23 1,492 1,542 1,491 1,520 3,900
2012/07/20 1,538 1,559 1,491 1,492 7,300
2012/07/19 1,573 1,577 1,560 1,560 3,700
2012/07/18 1,562 1,582 1,543 1,553 3,200
2012/07/17 1,578 1,578 1,562 1,562 1,100
2012/07/13 1,571 1,590 1,571 1,578 3,100
2012/07/12 1,592 1,592 1,580 1,588 4,900
2012/07/11 1,575 1,591 1,575 1,581 2,400
2012/07/10 1,597 1,598 1,573 1,593 7,100
2012/07/09 1,549 1,583 1,549 1,578 2,500
2012/07/06 1,570 1,586 1,561 1,564 4,700
2012/07/05 1,541 1,577 1,541 1,562 2,300
2012/07/04 1,555 1,571 1,545 1,555 5,400
2012/07/03 1,560 1,577 1,560 1,565 3,900
2012/07/02 1,600 1,600 1,550 1,550 15,500
2012/06/29 1,571 1,600 1,571 1,592 11,700
2012/06/28 1,590 1,597 1,572 1,587 5,300
2012/06/27 1,588 1,598 1,565 1,589 3,000
2012/06/26 1,527 1,592 1,527 1,588 8,100
2012/06/25 1,599 1,599 1,546 1,546 7,300
2012/06/22 1,550 1,576 1,542 1,570 2,700
2012/06/21 1,543 1,550 1,536 1,550 3,900
2012/06/20 1,552 1,552 1,537 1,544 1,400
2012/06/19 1,575 1,575 1,554 1,554 3,000
2012/06/18 1,590 1,594 1,572 1,577 3,500
2012/06/15 1,600 1,600 1,592 1,600 10,100
2012/06/14 1,545 1,584 1,545 1,559 4,500
2012/06/13 1,575 1,591 1,555 1,569 3,300
2012/06/12 1,540 1,614 1,540 1,614 5,100
2012/06/11 1,610 1,610 1,544 1,565 9,500
2012/06/08 1,600 1,600 1,514 1,565 15,300
2012/06/07 1,552 1,596 1,547 1,596 8,200
2012/06/06 1,478 1,547 1,478 1,547 5,700
2012/06/05 1,499 1,499 1,450 1,463 4,500
2012/06/04 1,429 1,500 1,403 1,500 12,300
2012/06/01 1,413 1,440 1,406 1,430 3,900
2012/05/31 1,400 1,442 1,380 1,441 7,000
2012/05/30 1,443 1,455 1,401 1,417 7,500
2012/05/29 1,421 1,461 1,417 1,444 2,700
2012/05/28 1,455 1,474 1,431 1,440 1,900
2012/05/25 1,494 1,494 1,450 1,453 7,100
2012/05/24 1,403 1,450 1,403 1,434 3,900
2012/05/23 1,417 1,422 1,400 1,403 6,900
2012/05/22 1,457 1,457 1,440 1,440 2,100
2012/05/21 1,414 1,460 1,408 1,460 2,500
2012/05/18 1,419 1,445 1,400 1,444 7,000
2012/05/17 1,406 1,476 1,403 1,442 8,400
2012/05/16 1,483 1,483 1,411 1,424 3,800
2012/05/15 1,484 1,495 1,383 1,489 5,600
2012/05/14 1,521 1,543 1,521 1,524 1,900
2012/05/11 1,545 1,597 1,539 1,545 4,000
2012/05/10 1,588 1,588 1,550 1,569 4,900
2012/05/09 1,597 1,597 1,565 1,572 4,500
2012/05/08 1,595 1,614 1,582 1,607 5,500
2012/05/07 1,565 1,610 1,565 1,596 7,600
2012/05/02 1,612 1,645 1,550 1,604 9,700
2012/05/01 1,598 1,600 1,576 1,576 2,100
2012/04/27 1,600 1,609 1,600 1,605 3,300
2012/04/26 1,579 1,617 1,579 1,614 8,400
2012/04/25 1,578 1,579 1,539 1,579 6,800
2012/04/24 1,561 1,561 1,538 1,538 3,400
2012/04/23 1,549 1,575 1,549 1,567 2,300
2012/04/20 1,495 1,545 1,495 1,544 5,400
2012/04/19 1,524 1,524 1,496 1,498 5,000
2012/04/18 1,472 1,542 1,472 1,525 8,800
2012/04/17 1,474 1,474 1,469 1,470 2,100
2012/04/16 1,450 1,474 1,446 1,474 6,200
2012/04/13 1,456 1,458 1,455 1,456 1,000
2012/04/12 1,468 1,468 1,441 1,456 6,900
2012/04/11 1,472 1,487 1,466 1,477 6,000
2012/04/10 1,482 1,492 1,481 1,490 7,100
2012/04/09 1,492 1,509 1,490 1,499 4,500
2012/04/06 1,489 1,509 1,488 1,509 5,300
2012/04/05 1,498 1,504 1,492 1,499 1,900
2012/04/04 1,524 1,524 1,501 1,509 7,300
2012/04/03 1,528 1,544 1,524 1,524 6,200
2012/04/02 1,555 1,555 1,547 1,554 5,600
2012/03/30 1,604 1,604 1,575 1,577 3,900
2012/03/29 1,575 1,600 1,575 1,581 6,700
2012/03/28 1,603 1,608 1,567 1,575 6,700
2012/03/27 1,559 1,609 1,559 1,609 12,000
2012/03/26 1,583 1,583 1,545 1,551 9,400
2012/03/23 1,555 1,582 1,554 1,571 10,200
2012/03/22 1,565 1,566 1,552 1,554 5,600
2012/03/21 1,547 1,565 1,547 1,549 15,300
2012/03/19 1,559 1,565 1,553 1,553 3,300
2012/03/16 1,550 1,566 1,550 1,560 5,500
2012/03/15 1,554 1,564 1,552 1,552 6,000
2012/03/14 1,564 1,564 1,550 1,550 8,900
2012/03/13 1,553 1,563 1,536 1,550 12,300
2012/03/12 1,554 1,554 1,549 1,550 6,900
2012/03/09 1,565 1,579 1,553 1,556 23,600
2012/03/08 1,558 1,572 1,558 1,565 3,300
2012/03/07 1,553 1,565 1,550 1,565 7,300
2012/03/06 1,553 1,564 1,552 1,557 5,200
2012/03/05 1,552 1,560 1,550 1,554 5,900
2012/03/02 1,556 1,564 1,551 1,552 6,200
2012/03/01 1,554 1,560 1,550 1,556 11,700
2012/02/29 1,554 1,560 1,546 1,551 11,700
2012/02/28 1,541 1,572 1,541 1,553 13,900
2012/02/27 1,551 1,563 1,551 1,554 9,500
2012/02/24 1,562 1,565 1,551 1,554 10,100
2012/02/23 1,555 1,570 1,553 1,554 8,600
2012/02/22 1,567 1,575 1,557 1,558 7,600
2012/02/21 1,554 1,568 1,531 1,561 14,400
2012/02/20 1,553 1,569 1,547 1,551 13,000
2012/02/17 1,553 1,560 1,532 1,553 11,800
2012/02/16 1,550 1,554 1,540 1,551 9,400
2012/02/15 1,560 1,560 1,548 1,550 11,100
2012/02/14 1,549 1,561 1,510 1,560 12,200
2012/02/13 1,552 1,554 1,515 1,549 7,700
2012/02/10 1,550 1,552 1,532 1,552 15,300
2012/02/09 1,555 1,560 1,548 1,550 9,200
2012/02/08 1,554 1,558 1,550 1,558 5,500
2012/02/07 1,545 1,548 1,545 1,547 3,000
2012/02/06 1,552 1,552 1,480 1,547 6,500
2012/02/03 1,540 1,541 1,520 1,535 2,200
2012/02/02 1,534 1,560 1,511 1,540 5,800
2012/02/01 1,541 1,544 1,534 1,534 2,600
2012/01/31 1,552 1,567 1,522 1,531 8,900
2012/01/30 1,548 1,567 1,543 1,552 8,300
2012/01/27 1,561 1,567 1,558 1,567 3,900
2012/01/26 1,560 1,566 1,557 1,561 7,700
2012/01/25 1,550 1,562 1,546 1,557 6,500
2012/01/24 1,569 1,569 1,501 1,544 6,300
2012/01/23 1,579 1,595 1,513 1,563 9,100
2012/01/20 1,536 1,560 1,530 1,551 17,000
2012/01/19 1,520 1,535 1,506 1,528 12,800
2012/01/18 1,525 1,537 1,519 1,520 10,700
2012/01/17 1,523 1,525 1,509 1,525 5,300
2012/01/16 1,502 1,529 1,502 1,523 6,400
2012/01/13 1,514 1,521 1,501 1,502 24,300
2012/01/12 1,512 1,525 1,486 1,516 18,300
2012/01/11 1,505 1,525 1,505 1,514 1,000
2012/01/10 1,500 1,545 1,500 1,505 8,400
2012/01/06 1,491 1,500 1,491 1,499 5,300
2012/01/05 1,507 1,507 1,490 1,495 1,300
2012/01/04 1,479 1,510 1,479 1,507 17,000

このページの先頭へ