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
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

このページの先頭へ