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 |
---|---|---|---|---|---|
2015/12/30 | 1,961 | 1,995 | 1,961 | 1,984 | 2,600 |
2015/12/29 | 1,952 | 1,984 | 1,933 | 1,983 | 5,900 |
2015/12/28 | 1,919 | 1,939 | 1,913 | 1,926 | 2,900 |
2015/12/25 | 1,910 | 1,925 | 1,850 | 1,894 | 19,500 |
2015/12/24 | 1,948 | 1,960 | 1,932 | 1,937 | 7,900 |
2015/12/22 | 1,968 | 1,968 | 1,950 | 1,952 | 4,000 |
2015/12/21 | 1,969 | 1,986 | 1,950 | 1,951 | 10,600 |
2015/12/18 | 2,054 | 2,054 | 1,991 | 2,006 | 9,100 |
2015/12/17 | 2,055 | 2,055 | 2,003 | 2,036 | 19,300 |
2015/12/16 | 2,004 | 2,014 | 1,992 | 2,004 | 8,000 |
2015/12/15 | 2,052 | 2,052 | 1,973 | 1,981 | 11,500 |
2015/12/14 | 2,030 | 2,037 | 2,004 | 2,029 | 13,300 |
2015/12/11 | 2,095 | 2,095 | 2,052 | 2,064 | 28,200 |
2015/12/10 | 2,035 | 2,068 | 2,035 | 2,046 | 12,800 |
2015/12/09 | 2,055 | 2,059 | 2,022 | 2,043 | 9,300 |
2015/12/08 | 2,071 | 2,082 | 2,052 | 2,079 | 6,000 |
2015/12/07 | 2,050 | 2,083 | 2,045 | 2,066 | 9,100 |
2015/12/04 | 2,070 | 2,071 | 1,980 | 2,035 | 16,000 |
2015/12/03 | 2,116 | 2,118 | 2,081 | 2,115 | 11,000 |
2015/12/02 | 2,094 | 2,100 | 2,074 | 2,091 | 24,700 |
2015/12/01 | 1,995 | 2,086 | 1,995 | 2,086 | 28,700 |
2015/11/30 | 1,973 | 1,994 | 1,973 | 1,985 | 24,400 |
2015/11/27 | 1,970 | 1,983 | 1,968 | 1,973 | 6,200 |
2015/11/26 | 1,985 | 1,986 | 1,962 | 1,968 | 4,800 |
2015/11/25 | 1,978 | 1,980 | 1,960 | 1,976 | 9,000 |
2015/11/24 | 1,987 | 1,987 | 1,946 | 1,973 | 12,900 |
2015/11/20 | 1,976 | 1,987 | 1,974 | 1,987 | 3,600 |
2015/11/19 | 1,982 | 1,982 | 1,950 | 1,971 | 10,800 |
2015/11/18 | 1,971 | 1,974 | 1,951 | 1,961 | 4,500 |
2015/11/17 | 1,985 | 1,985 | 1,952 | 1,966 | 12,900 |
2015/11/16 | 1,965 | 1,965 | 1,938 | 1,954 | 5,900 |
2015/11/13 | 1,992 | 1,992 | 1,938 | 1,964 | 18,000 |
2015/11/12 | 1,968 | 1,985 | 1,950 | 1,985 | 20,100 |
2015/11/11 | 1,970 | 1,970 | 1,876 | 1,969 | 19,700 |
2015/11/10 | 1,968 | 1,980 | 1,954 | 1,976 | 9,400 |
2015/11/09 | 1,962 | 1,978 | 1,944 | 1,978 | 15,600 |
2015/11/06 | 1,922 | 1,965 | 1,922 | 1,965 | 10,800 |
2015/11/05 | 1,876 | 1,957 | 1,874 | 1,942 | 22,400 |
2015/11/04 | 1,869 | 1,959 | 1,850 | 1,895 | 42,300 |
2015/11/02 | 1,863 | 1,892 | 1,800 | 1,802 | 17,000 |
2015/10/30 | 1,873 | 1,898 | 1,862 | 1,863 | 25,100 |
2015/10/29 | 1,951 | 1,957 | 1,860 | 1,889 | 46,100 |
2015/10/28 | 1,951 | 1,972 | 1,914 | 1,951 | 16,100 |
2015/10/27 | 1,970 | 1,981 | 1,962 | 1,971 | 6,300 |
2015/10/26 | 1,977 | 1,983 | 1,965 | 1,973 | 5,300 |
2015/10/23 | 1,975 | 1,985 | 1,970 | 1,977 | 9,400 |
2015/10/22 | 1,976 | 1,985 | 1,962 | 1,971 | 10,700 |
2015/10/21 | 1,961 | 1,985 | 1,953 | 1,985 | 8,500 |
2015/10/20 | 1,964 | 1,964 | 1,933 | 1,951 | 6,800 |
2015/10/19 | 1,946 | 1,985 | 1,945 | 1,978 | 2,800 |
2015/10/16 | 1,990 | 1,990 | 1,937 | 1,941 | 10,400 |
2015/10/15 | 1,941 | 1,997 | 1,941 | 1,990 | 8,700 |
2015/10/14 | 1,918 | 1,977 | 1,910 | 1,948 | 14,300 |
2015/10/13 | 1,988 | 1,993 | 1,933 | 1,958 | 14,900 |
2015/10/09 | 1,925 | 1,970 | 1,906 | 1,965 | 19,700 |
2015/10/08 | 1,879 | 1,979 | 1,875 | 1,925 | 33,800 |
2015/10/07 | 1,847 | 1,880 | 1,830 | 1,871 | 13,400 |
2015/10/06 | 1,841 | 1,847 | 1,812 | 1,840 | 16,200 |
2015/10/05 | 1,813 | 1,839 | 1,797 | 1,801 | 9,500 |
2015/10/02 | 1,831 | 1,831 | 1,789 | 1,804 | 10,100 |
2015/10/01 | 1,810 | 1,838 | 1,800 | 1,831 | 16,600 |
2015/09/30 | 1,805 | 1,805 | 1,755 | 1,791 | 17,700 |
2015/09/29 | 1,767 | 1,811 | 1,758 | 1,811 | 56,900 |
2015/09/28 | 1,778 | 1,791 | 1,753 | 1,773 | 11,100 |
2015/09/25 | 1,784 | 1,809 | 1,780 | 1,802 | 19,100 |
2015/09/24 | 1,723 | 1,759 | 1,719 | 1,731 | 18,300 |
2015/09/18 | 1,737 | 1,777 | 1,714 | 1,740 | 12,600 |
2015/09/17 | 1,714 | 1,758 | 1,714 | 1,750 | 7,200 |
2015/09/16 | 1,750 | 1,809 | 1,709 | 1,728 | 11,600 |
2015/09/15 | 1,690 | 1,836 | 1,690 | 1,739 | 28,300 |
2015/09/14 | 1,705 | 1,705 | 1,641 | 1,650 | 19,600 |
2015/09/11 | 1,682 | 1,712 | 1,682 | 1,692 | 23,900 |
2015/09/10 | 1,746 | 1,746 | 1,683 | 1,712 | 13,500 |
2015/09/09 | 1,702 | 1,744 | 1,689 | 1,729 | 26,000 |
2015/09/08 | 1,733 | 1,769 | 1,644 | 1,648 | 19,800 |
2015/09/07 | 1,735 | 1,779 | 1,731 | 1,740 | 7,500 |
2015/09/04 | 1,802 | 1,821 | 1,750 | 1,753 | 11,300 |
2015/09/03 | 1,771 | 1,822 | 1,761 | 1,795 | 11,500 |
2015/09/02 | 1,780 | 1,819 | 1,744 | 1,759 | 13,300 |
2015/09/01 | 1,806 | 1,834 | 1,772 | 1,806 | 27,700 |
2015/08/31 | 1,822 | 1,822 | 1,791 | 1,811 | 10,200 |
2015/08/28 | 1,811 | 1,833 | 1,788 | 1,805 | 9,600 |
2015/08/27 | 1,779 | 1,813 | 1,770 | 1,771 | 17,500 |
2015/08/26 | 1,710 | 1,754 | 1,680 | 1,750 | 25,900 |
2015/08/25 | 1,734 | 1,780 | 1,685 | 1,691 | 31,400 |
2015/08/24 | 1,783 | 1,820 | 1,715 | 1,717 | 30,600 |
2015/08/21 | 1,889 | 1,940 | 1,821 | 1,823 | 29,400 |
2015/08/20 | 1,950 | 1,950 | 1,903 | 1,911 | 56,000 |
2015/08/19 | 1,975 | 1,975 | 1,936 | 1,954 | 16,200 |
2015/08/18 | 2,006 | 2,019 | 1,972 | 1,975 | 16,800 |
2015/08/17 | 2,015 | 2,017 | 2,006 | 2,011 | 5,900 |
2015/08/14 | 2,024 | 2,038 | 2,013 | 2,015 | 18,000 |
2015/08/13 | 2,008 | 2,039 | 2,007 | 2,024 | 17,400 |
2015/08/12 | 2,026 | 2,030 | 2,011 | 2,026 | 7,500 |
2015/08/11 | 2,025 | 2,058 | 2,014 | 2,026 | 11,000 |
2015/08/10 | 2,031 | 2,031 | 1,994 | 2,011 | 14,100 |
2015/08/07 | 2,026 | 2,055 | 2,010 | 2,021 | 18,000 |
2015/08/06 | 2,032 | 2,065 | 2,016 | 2,041 | 15,400 |
2015/08/05 | 2,088 | 2,088 | 1,985 | 2,026 | 33,500 |
2015/08/04 | 2,010 | 2,018 | 1,980 | 1,995 | 8,300 |
2015/08/03 | 2,027 | 2,033 | 1,998 | 1,998 | 7,000 |
2015/07/31 | 2,022 | 2,066 | 1,999 | 2,040 | 42,100 |
2015/07/30 | 1,982 | 2,026 | 1,982 | 1,986 | 8,100 |
2015/07/29 | 1,979 | 1,990 | 1,969 | 1,980 | 10,500 |
2015/07/28 | 1,980 | 1,995 | 1,964 | 1,968 | 11,700 |
2015/07/27 | 2,023 | 2,034 | 1,959 | 1,980 | 22,800 |
2015/07/24 | 2,099 | 2,099 | 2,034 | 2,036 | 15,000 |
2015/07/23 | 2,063 | 2,067 | 2,040 | 2,064 | 19,100 |
2015/07/22 | 2,042 | 2,059 | 2,033 | 2,052 | 8,400 |
2015/07/21 | 2,030 | 2,063 | 2,021 | 2,040 | 18,500 |
2015/07/17 | 2,105 | 2,105 | 2,028 | 2,043 | 13,300 |
2015/07/16 | 2,061 | 2,067 | 2,023 | 2,055 | 28,100 |
2015/07/15 | 2,069 | 2,077 | 2,026 | 2,040 | 10,600 |
2015/07/14 | 2,027 | 2,057 | 2,025 | 2,047 | 15,100 |
2015/07/13 | 2,026 | 2,075 | 2,005 | 2,032 | 12,100 |
2015/07/10 | 2,095 | 2,095 | 2,005 | 2,026 | 13,600 |
2015/07/09 | 1,998 | 2,043 | 1,989 | 2,043 | 17,500 |
2015/07/08 | 2,106 | 2,138 | 2,048 | 2,048 | 11,100 |
2015/07/07 | 2,135 | 2,139 | 2,112 | 2,115 | 5,800 |
2015/07/06 | 2,147 | 2,172 | 2,106 | 2,122 | 14,400 |
2015/07/03 | 2,255 | 2,255 | 2,150 | 2,171 | 11,800 |
2015/07/02 | 2,275 | 2,330 | 2,222 | 2,255 | 39,200 |
2015/07/01 | 2,187 | 2,256 | 2,181 | 2,241 | 26,500 |
2015/06/30 | 2,124 | 2,199 | 2,124 | 2,188 | 17,300 |
2015/06/29 | 2,104 | 2,159 | 2,104 | 2,127 | 16,000 |
2015/06/26 | 2,147 | 2,165 | 2,120 | 2,146 | 12,100 |
2015/06/25 | 2,165 | 2,175 | 2,133 | 2,133 | 16,600 |
2015/06/24 | 2,092 | 2,150 | 2,080 | 2,142 | 41,600 |
2015/06/23 | 2,089 | 2,097 | 2,066 | 2,090 | 11,000 |
2015/06/22 | 2,053 | 2,079 | 2,034 | 2,064 | 11,300 |
2015/06/19 | 2,044 | 2,078 | 2,044 | 2,067 | 7,400 |
2015/06/18 | 2,067 | 2,067 | 2,049 | 2,049 | 5,200 |
2015/06/17 | 2,068 | 2,088 | 2,046 | 2,066 | 9,500 |
2015/06/16 | 2,108 | 2,113 | 2,067 | 2,068 | 8,900 |
2015/06/15 | 2,125 | 2,139 | 2,080 | 2,086 | 22,400 |
2015/06/12 | 2,073 | 2,080 | 2,030 | 2,075 | 45,600 |
2015/06/11 | 2,050 | 2,051 | 2,014 | 2,028 | 14,700 |
2015/06/10 | 2,078 | 2,078 | 2,030 | 2,030 | 20,300 |
2015/06/09 | 2,080 | 2,087 | 2,032 | 2,035 | 17,500 |
2015/06/08 | 2,119 | 2,130 | 2,102 | 2,102 | 9,200 |
2015/06/05 | 2,140 | 2,154 | 2,125 | 2,126 | 12,200 |
2015/06/04 | 2,152 | 2,178 | 2,135 | 2,163 | 14,800 |
2015/06/03 | 2,207 | 2,212 | 2,125 | 2,170 | 30,600 |
2015/06/02 | 2,150 | 2,278 | 2,150 | 2,238 | 87,100 |
2015/06/01 | 2,043 | 2,109 | 2,034 | 2,097 | 30,000 |
2015/05/29 | 2,070 | 2,080 | 2,011 | 2,043 | 28,100 |
2015/05/28 | 2,100 | 2,107 | 2,054 | 2,070 | 39,400 |
2015/05/27 | 2,074 | 2,099 | 2,073 | 2,093 | 12,500 |
2015/05/26 | 2,078 | 2,089 | 2,074 | 2,085 | 23,700 |
2015/05/25 | 2,052 | 2,070 | 2,047 | 2,069 | 29,200 |
2015/05/22 | 2,049 | 2,050 | 2,004 | 2,032 | 31,800 |
2015/05/21 | 2,039 | 2,050 | 2,027 | 2,042 | 17,800 |
2015/05/20 | 2,039 | 2,039 | 2,012 | 2,027 | 8,300 |
2015/05/19 | 2,020 | 2,027 | 2,012 | 2,027 | 17,200 |
2015/05/18 | 2,010 | 2,020 | 2,002 | 2,020 | 18,400 |
2015/05/15 | 2,015 | 2,026 | 2,006 | 2,019 | 9,700 |
2015/05/14 | 2,029 | 2,029 | 2,011 | 2,016 | 9,300 |
2015/05/13 | 2,036 | 2,040 | 2,023 | 2,037 | 9,800 |
2015/05/12 | 2,040 | 2,044 | 2,030 | 2,040 | 15,700 |
2015/05/11 | 2,039 | 2,058 | 2,027 | 2,049 | 23,700 |
2015/05/08 | 2,036 | 2,041 | 2,012 | 2,034 | 17,900 |
2015/05/07 | 1,976 | 2,049 | 1,976 | 2,042 | 61,400 |
2015/05/01 | 1,982 | 2,020 | 1,975 | 2,003 | 48,900 |
2015/04/30 | 1,991 | 2,003 | 1,980 | 1,999 | 15,800 |
2015/04/28 | 2,000 | 2,009 | 1,988 | 2,006 | 16,100 |
2015/04/27 | 2,005 | 2,021 | 1,990 | 2,000 | 20,100 |
2015/04/24 | 1,991 | 1,993 | 1,965 | 1,985 | 16,000 |
2015/04/23 | 1,981 | 2,000 | 1,969 | 1,981 | 17,800 |
2015/04/22 | 1,953 | 1,999 | 1,953 | 1,981 | 23,200 |
2015/04/21 | 1,986 | 1,995 | 1,960 | 1,965 | 16,300 |
2015/04/20 | 2,033 | 2,033 | 1,971 | 2,007 | 32,300 |
2015/04/17 | 1,985 | 2,055 | 1,955 | 2,041 | 69,100 |
2015/04/16 | 1,972 | 2,020 | 1,932 | 2,004 | 41,700 |
2015/04/15 | 1,944 | 1,974 | 1,915 | 1,958 | 29,900 |
2015/04/14 | 1,959 | 1,959 | 1,909 | 1,949 | 12,700 |
2015/04/13 | 1,910 | 1,955 | 1,905 | 1,944 | 38,900 |
2015/04/10 | 1,895 | 1,921 | 1,887 | 1,909 | 33,200 |
2015/04/09 | 1,865 | 1,905 | 1,853 | 1,896 | 40,200 |
2015/04/08 | 1,860 | 1,885 | 1,855 | 1,859 | 38,400 |
2015/04/07 | 1,851 | 1,863 | 1,846 | 1,848 | 6,300 |
2015/04/06 | 1,863 | 1,863 | 1,844 | 1,853 | 8,800 |
2015/04/03 | 1,873 | 1,880 | 1,845 | 1,876 | 16,500 |
2015/04/02 | 1,862 | 1,872 | 1,847 | 1,850 | 22,100 |
2015/04/01 | 1,844 | 1,869 | 1,837 | 1,846 | 30,600 |
2015/03/31 | 1,848 | 1,860 | 1,841 | 1,847 | 16,000 |
2015/03/30 | 1,846 | 1,855 | 1,844 | 1,848 | 14,800 |
2015/03/27 | 1,845 | 1,862 | 1,801 | 1,846 | 35,400 |
2015/03/26 | 1,850 | 1,857 | 1,844 | 1,847 | 17,600 |
2015/03/25 | 1,845 | 1,860 | 1,840 | 1,851 | 23,300 |
2015/03/24 | 1,820 | 1,835 | 1,820 | 1,835 | 15,100 |
2015/03/23 | 1,815 | 1,825 | 1,806 | 1,824 | 24,600 |
2015/03/20 | 1,808 | 1,825 | 1,808 | 1,815 | 35,000 |
2015/03/19 | 1,810 | 1,820 | 1,807 | 1,808 | 9,900 |
2015/03/18 | 1,809 | 1,810 | 1,802 | 1,806 | 7,200 |
2015/03/17 | 1,820 | 1,820 | 1,796 | 1,802 | 12,700 |
2015/03/16 | 1,803 | 1,810 | 1,802 | 1,805 | 6,600 |
2015/03/13 | 1,839 | 1,839 | 1,805 | 1,808 | 31,500 |
2015/03/12 | 1,815 | 1,827 | 1,797 | 1,818 | 15,400 |
2015/03/11 | 1,800 | 1,812 | 1,797 | 1,798 | 9,600 |
2015/03/10 | 1,827 | 1,827 | 1,795 | 1,811 | 13,000 |
2015/03/09 | 1,820 | 1,820 | 1,796 | 1,807 | 19,900 |
2015/03/06 | 1,823 | 1,834 | 1,816 | 1,833 | 6,500 |
2015/03/05 | 1,825 | 1,833 | 1,811 | 1,824 | 6,900 |
2015/03/04 | 1,839 | 1,839 | 1,804 | 1,810 | 10,100 |
2015/03/03 | 1,862 | 1,862 | 1,782 | 1,824 | 20,000 |
2015/03/02 | 1,837 | 1,865 | 1,837 | 1,848 | 5,200 |
2015/02/27 | 1,848 | 1,857 | 1,836 | 1,849 | 9,100 |
2015/02/26 | 1,861 | 1,875 | 1,840 | 1,846 | 24,500 |
2015/02/25 | 1,874 | 1,875 | 1,840 | 1,842 | 31,000 |
2015/02/24 | 1,854 | 1,870 | 1,849 | 1,859 | 19,000 |
2015/02/23 | 1,848 | 1,850 | 1,825 | 1,835 | 16,300 |
2015/02/20 | 1,829 | 1,846 | 1,826 | 1,835 | 14,600 |
2015/02/19 | 1,822 | 1,833 | 1,819 | 1,825 | 19,800 |
2015/02/18 | 1,827 | 1,840 | 1,810 | 1,821 | 36,300 |
2015/02/17 | 1,857 | 1,863 | 1,802 | 1,806 | 37,600 |
2015/02/16 | 1,874 | 1,874 | 1,853 | 1,856 | 12,500 |
2015/02/13 | 1,865 | 1,877 | 1,855 | 1,871 | 8,700 |
2015/02/12 | 1,855 | 1,883 | 1,847 | 1,865 | 14,900 |
2015/02/10 | 1,869 | 1,885 | 1,820 | 1,844 | 7,500 |
2015/02/09 | 1,851 | 1,869 | 1,821 | 1,863 | 10,300 |
2015/02/06 | 1,835 | 1,840 | 1,815 | 1,826 | 6,500 |
2015/02/05 | 1,816 | 1,839 | 1,800 | 1,828 | 17,500 |
2015/02/04 | 1,812 | 1,855 | 1,812 | 1,854 | 8,500 |
2015/02/03 | 1,848 | 1,852 | 1,800 | 1,812 | 10,400 |
2015/02/02 | 1,833 | 1,864 | 1,824 | 1,848 | 8,200 |
2015/01/30 | 1,863 | 1,865 | 1,836 | 1,853 | 9,100 |
2015/01/29 | 1,863 | 1,863 | 1,844 | 1,845 | 6,800 |
2015/01/28 | 1,838 | 1,865 | 1,838 | 1,863 | 9,400 |
2015/01/27 | 1,845 | 1,863 | 1,836 | 1,863 | 11,500 |
2015/01/26 | 1,820 | 1,850 | 1,820 | 1,850 | 5,300 |
2015/01/23 | 1,851 | 1,851 | 1,829 | 1,844 | 9,000 |
2015/01/22 | 1,840 | 1,853 | 1,820 | 1,837 | 14,200 |
2015/01/21 | 1,889 | 1,889 | 1,831 | 1,840 | 17,200 |
2015/01/20 | 1,864 | 1,888 | 1,854 | 1,888 | 11,500 |
2015/01/19 | 1,868 | 1,876 | 1,852 | 1,861 | 11,100 |
2015/01/16 | 1,864 | 1,902 | 1,861 | 1,874 | 10,900 |
2015/01/15 | 1,883 | 1,902 | 1,883 | 1,897 | 6,400 |
2015/01/14 | 1,901 | 1,904 | 1,866 | 1,883 | 13,100 |
2015/01/13 | 1,917 | 1,917 | 1,883 | 1,904 | 14,000 |
2015/01/09 | 1,905 | 1,925 | 1,905 | 1,914 | 12,700 |
2015/01/08 | 1,888 | 1,921 | 1,888 | 1,911 | 17,400 |
2015/01/07 | 1,901 | 1,915 | 1,887 | 1,891 | 15,900 |
2015/01/06 | 1,914 | 1,938 | 1,911 | 1,937 | 21,900 |
2015/01/05 | 1,897 | 1,947 | 1,897 | 1,933 | 6,900 |