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
2019/12/30 1,829 1,856 1,803 1,844 8,200
2019/12/27 1,877 1,895 1,830 1,838 9,300
2019/12/26 1,832 1,861 1,819 1,858 12,700
2019/12/25 1,861 1,861 1,831 1,836 8,600
2019/12/24 1,856 1,859 1,835 1,852 10,100
2019/12/23 1,871 1,881 1,856 1,856 9,900
2019/12/20 1,866 1,901 1,855 1,867 15,700
2019/12/19 1,910 1,910 1,869 1,870 12,400
2019/12/18 1,950 1,950 1,880 1,910 13,600
2019/12/17 1,945 1,950 1,920 1,950 10,800
2019/12/16 1,953 1,962 1,916 1,919 13,700
2019/12/13 1,977 1,977 1,944 1,952 21,900
2019/12/12 1,978 1,978 1,937 1,940 7,600
2019/12/11 2,011 2,011 1,945 1,959 33,400
2019/12/10 1,938 1,991 1,933 1,991 35,100
2019/12/09 1,959 1,959 1,909 1,926 15,100
2019/12/06 1,932 1,974 1,932 1,945 25,600
2019/12/05 1,926 1,944 1,919 1,925 26,200
2019/12/04 1,896 1,931 1,896 1,926 15,300
2019/12/03 1,904 1,918 1,878 1,912 14,700
2019/12/02 1,911 1,919 1,898 1,906 10,900
2019/11/29 1,863 1,898 1,863 1,894 8,000
2019/11/28 1,883 1,883 1,865 1,878 8,600
2019/11/27 1,863 1,887 1,861 1,881 14,600
2019/11/26 1,908 1,908 1,861 1,862 11,800
2019/11/25 1,938 1,939 1,899 1,902 14,100
2019/11/22 1,919 1,939 1,913 1,936 19,400
2019/11/21 1,903 1,905 1,873 1,902 15,500
2019/11/20 1,889 1,926 1,877 1,914 27,000
2019/11/19 1,857 1,887 1,855 1,886 7,500
2019/11/18 1,868 1,869 1,859 1,864 5,800
2019/11/15 1,867 1,876 1,852 1,867 22,000
2019/11/14 1,859 1,865 1,838 1,842 11,400
2019/11/13 1,889 1,889 1,853 1,861 6,400
2019/11/12 1,888 1,900 1,859 1,887 11,800
2019/11/11 1,875 1,896 1,848 1,896 18,100
2019/11/08 1,908 1,908 1,852 1,871 16,500
2019/11/07 1,850 1,907 1,850 1,903 29,700
2019/11/06 1,920 1,920 1,842 1,845 35,400
2019/11/05 1,875 1,940 1,867 1,903 42,800
2019/11/01 1,868 1,868 1,847 1,866 7,300
2019/10/31 1,859 1,880 1,840 1,868 19,900
2019/10/30 1,835 1,876 1,835 1,867 79,000
2019/10/29 1,805 1,809 1,743 1,747 28,900
2019/10/28 1,804 1,804 1,786 1,800 6,700
2019/10/25 1,799 1,828 1,785 1,807 32,100
2019/10/24 1,765 1,780 1,756 1,780 12,100
2019/10/23 1,699 1,765 1,691 1,748 35,700
2019/10/21 1,696 1,698 1,692 1,698 4,800
2019/10/18 1,672 1,692 1,668 1,687 10,400
2019/10/17 1,659 1,676 1,659 1,672 11,500
2019/10/16 1,678 1,684 1,647 1,675 13,900
2019/10/15 1,660 1,671 1,654 1,671 12,400
2019/10/11 1,656 1,656 1,624 1,637 6,900
2019/10/10 1,657 1,657 1,632 1,656 13,800
2019/10/09 1,624 1,653 1,600 1,653 13,900
2019/10/08 1,625 1,643 1,618 1,630 7,800
2019/10/07 1,624 1,635 1,613 1,619 8,300
2019/10/04 1,616 1,624 1,604 1,624 6,600
2019/10/03 1,631 1,631 1,602 1,624 8,700
2019/10/02 1,632 1,670 1,630 1,657 17,600
2019/10/01 1,604 1,628 1,604 1,626 10,400
2019/09/30 1,593 1,600 1,582 1,593 15,500
2019/09/27 1,650 1,650 1,576 1,605 27,700
2019/09/26 1,673 1,688 1,631 1,647 22,200
2019/09/25 1,671 1,674 1,642 1,668 23,600
2019/09/24 1,655 1,668 1,648 1,662 17,800
2019/09/20 1,618 1,674 1,590 1,674 42,500
2019/09/19 1,565 1,630 1,561 1,617 32,800
2019/09/18 1,580 1,589 1,558 1,568 36,200
2019/09/17 1,600 1,608 1,581 1,596 18,500
2019/09/13 1,609 1,621 1,567 1,611 53,200
2019/09/12 1,628 1,628 1,575 1,595 26,800
2019/09/11 1,578 1,616 1,552 1,610 22,700
2019/09/10 1,599 1,609 1,569 1,588 22,200
2019/09/09 1,569 1,602 1,560 1,602 16,400
2019/09/06 1,609 1,609 1,569 1,577 11,400
2019/09/05 1,595 1,618 1,585 1,616 14,800
2019/09/04 1,593 1,615 1,593 1,594 8,800
2019/09/03 1,605 1,640 1,601 1,614 14,300
2019/09/02 1,590 1,617 1,585 1,614 6,900
2019/08/30 1,543 1,600 1,543 1,585 15,300
2019/08/29 1,528 1,557 1,510 1,543 14,400
2019/08/28 1,610 1,610 1,526 1,526 29,400
2019/08/27 1,618 1,618 1,595 1,595 5,600
2019/08/26 1,650 1,650 1,585 1,591 20,000
2019/08/23 1,670 1,679 1,652 1,658 9,700
2019/08/22 1,666 1,675 1,655 1,657 8,000
2019/08/21 1,677 1,680 1,659 1,659 4,500
2019/08/20 1,672 1,693 1,670 1,686 8,800
2019/08/19 1,654 1,664 1,652 1,654 3,800
2019/08/16 1,671 1,671 1,652 1,652 4,400
2019/08/15 1,664 1,702 1,655 1,671 8,200
2019/08/14 1,676 1,706 1,665 1,704 6,600
2019/08/13 1,665 1,699 1,661 1,668 16,200
2019/08/09 1,671 1,684 1,662 1,680 10,100
2019/08/08 1,696 1,746 1,651 1,651 26,100
2019/08/07 1,635 1,709 1,627 1,697 32,900
2019/08/06 1,570 1,622 1,540 1,595 14,400
2019/08/05 1,606 1,607 1,571 1,602 13,300
2019/08/02 1,674 1,674 1,614 1,621 14,900
2019/08/01 1,650 1,677 1,650 1,676 5,300
2019/07/31 1,664 1,686 1,664 1,669 7,400
2019/07/30 1,669 1,692 1,656 1,692 7,400
2019/07/29 1,661 1,678 1,656 1,669 3,000
2019/07/26 1,694 1,694 1,662 1,671 4,500
2019/07/25 1,689 1,697 1,665 1,697 10,100
2019/07/24 1,642 1,673 1,624 1,661 12,100
2019/07/23 1,628 1,650 1,628 1,640 4,300
2019/07/22 1,647 1,647 1,615 1,615 6,400
2019/07/19 1,605 1,644 1,605 1,639 6,100
2019/07/18 1,628 1,642 1,591 1,605 15,300
2019/07/17 1,661 1,661 1,623 1,629 13,400
2019/07/16 1,712 1,712 1,664 1,666 8,200
2019/07/12 1,746 1,746 1,717 1,730 8,000
2019/07/11 1,686 1,733 1,685 1,726 8,400
2019/07/10 1,740 1,740 1,686 1,686 19,800
2019/07/09 1,711 1,730 1,694 1,723 9,100
2019/07/08 1,722 1,729 1,705 1,711 10,500
2019/07/05 1,698 1,745 1,692 1,741 16,300
2019/07/04 1,727 1,738 1,698 1,728 3,900
2019/07/03 1,722 1,732 1,714 1,715 8,100
2019/07/02 1,704 1,738 1,672 1,737 23,500
2019/07/01 1,613 1,664 1,613 1,664 8,100
2019/06/28 1,615 1,642 1,609 1,610 10,400
2019/06/27 1,639 1,643 1,623 1,624 9,900
2019/06/26 1,674 1,693 1,634 1,644 12,100
2019/06/25 1,694 1,698 1,663 1,668 7,600
2019/06/24 1,689 1,692 1,602 1,679 14,000
2019/06/21 1,673 1,701 1,661 1,692 10,100
2019/06/20 1,674 1,674 1,635 1,657 6,800
2019/06/19 1,651 1,671 1,642 1,671 19,600
2019/06/18 1,731 1,732 1,613 1,616 36,800
2019/06/17 1,779 1,779 1,720 1,742 31,700
2019/06/14 1,708 1,745 1,703 1,745 17,000
2019/06/13 1,664 1,707 1,657 1,701 11,100
2019/06/12 1,678 1,682 1,668 1,668 5,500
2019/06/11 1,672 1,689 1,654 1,689 6,200
2019/06/10 1,665 1,676 1,655 1,672 8,200
2019/06/07 1,617 1,650 1,609 1,649 6,500
2019/06/06 1,627 1,633 1,605 1,613 6,300
2019/06/05 1,591 1,629 1,577 1,622 10,400
2019/06/04 1,579 1,590 1,555 1,590 8,500
2019/06/03 1,581 1,596 1,579 1,579 6,100
2019/05/31 1,596 1,617 1,596 1,613 10,900
2019/05/30 1,605 1,608 1,571 1,596 6,400
2019/05/29 1,566 1,610 1,561 1,605 8,700
2019/05/28 1,628 1,628 1,562 1,562 11,000
2019/05/27 1,573 1,641 1,573 1,633 10,200
2019/05/24 1,560 1,579 1,540 1,570 15,700
2019/05/23 1,569 1,569 1,547 1,559 8,400
2019/05/22 1,597 1,597 1,557 1,557 8,600
2019/05/21 1,567 1,586 1,559 1,575 7,800
2019/05/20 1,579 1,579 1,550 1,556 7,300
2019/05/17 1,584 1,584 1,553 1,569 13,200
2019/05/16 1,561 1,574 1,545 1,568 13,700
2019/05/15 1,608 1,608 1,550 1,559 12,900
2019/05/14 1,505 1,599 1,491 1,590 21,600
2019/05/13 1,586 1,587 1,511 1,511 14,000
2019/05/10 1,648 1,660 1,564 1,570 38,100
2019/05/09 1,651 1,651 1,564 1,568 38,400
2019/05/08 1,779 1,779 1,638 1,663 50,400
2019/05/07 1,750 1,798 1,750 1,753 10,900
2019/04/26 1,727 1,762 1,727 1,753 8,100
2019/04/25 1,733 1,739 1,704 1,727 14,700
2019/04/24 1,779 1,779 1,718 1,728 13,200
2019/04/23 1,777 1,780 1,750 1,775 7,900
2019/04/22 1,785 1,785 1,765 1,777 3,200
2019/04/19 1,773 1,803 1,773 1,785 1,800
2019/04/18 1,816 1,816 1,770 1,778 5,300
2019/04/17 1,817 1,817 1,801 1,816 6,300
2019/04/16 1,809 1,818 1,785 1,817 6,300
2019/04/15 1,789 1,817 1,781 1,815 17,300
2019/04/12 1,781 1,783 1,768 1,781 3,600
2019/04/11 1,768 1,789 1,766 1,785 5,300
2019/04/10 1,788 1,790 1,771 1,778 10,300
2019/04/09 1,767 1,790 1,740 1,787 14,000
2019/04/08 1,794 1,800 1,769 1,784 5,700
2019/04/05 1,783 1,790 1,760 1,784 8,400
2019/04/04 1,788 1,788 1,756 1,765 10,600
2019/04/03 1,784 1,784 1,752 1,784 10,900
2019/04/02 1,793 1,793 1,776 1,790 5,200
2019/04/01 1,790 1,794 1,770 1,781 13,600
2019/03/29 1,736 1,757 1,703 1,745 11,300
2019/03/28 1,796 1,796 1,720 1,730 18,500
2019/03/27 1,803 1,826 1,773 1,819 13,400
2019/03/26 1,803 1,831 1,787 1,831 27,900
2019/03/25 1,840 1,840 1,798 1,805 14,900
2019/03/22 1,820 1,868 1,818 1,840 15,600
2019/03/20 1,759 1,820 1,749 1,818 36,500
2019/03/19 1,764 1,764 1,705 1,738 10,400
2019/03/18 1,719 1,780 1,713 1,780 17,300
2019/03/15 1,683 1,728 1,662 1,728 16,800
2019/03/14 1,681 1,681 1,655 1,670 9,400
2019/03/13 1,690 1,705 1,668 1,681 8,600
2019/03/12 1,683 1,708 1,681 1,703 16,800
2019/03/11 1,653 1,682 1,634 1,668 14,300
2019/03/08 1,631 1,676 1,631 1,645 25,900
2019/03/07 1,702 1,710 1,686 1,698 13,300
2019/03/06 1,726 1,730 1,695 1,706 11,800
2019/03/05 1,721 1,736 1,720 1,735 6,400
2019/03/04 1,730 1,747 1,709 1,740 7,600
2019/03/01 1,713 1,727 1,713 1,723 5,800
2019/02/28 1,711 1,731 1,710 1,726 10,200
2019/02/27 1,719 1,735 1,710 1,724 9,100
2019/02/26 1,733 1,739 1,712 1,719 11,100
2019/02/25 1,749 1,749 1,718 1,745 16,400
2019/02/22 1,721 1,730 1,695 1,730 11,000
2019/02/21 1,752 1,752 1,701 1,718 16,600
2019/02/20 1,745 1,760 1,716 1,758 10,800
2019/02/19 1,741 1,750 1,736 1,747 7,400
2019/02/18 1,747 1,748 1,738 1,748 9,400
2019/02/15 1,747 1,747 1,700 1,724 6,900
2019/02/14 1,700 1,747 1,700 1,743 16,000
2019/02/13 1,718 1,718 1,669 1,688 9,900
2019/02/12 1,699 1,710 1,666 1,709 32,600
2019/02/08 1,676 1,703 1,664 1,691 18,100
2019/02/07 1,697 1,713 1,679 1,698 22,400
2019/02/06 1,697 1,745 1,694 1,714 32,200
2019/02/05 1,689 1,700 1,669 1,700 11,200
2019/02/04 1,628 1,690 1,620 1,690 34,300
2019/02/01 1,610 1,617 1,599 1,612 17,500
2019/01/31 1,600 1,610 1,554 1,606 36,100
2019/01/30 1,645 1,645 1,602 1,604 16,300
2019/01/29 1,641 1,648 1,631 1,640 6,500
2019/01/28 1,653 1,669 1,631 1,658 7,800
2019/01/25 1,670 1,678 1,649 1,653 11,700
2019/01/24 1,672 1,672 1,654 1,656 12,600
2019/01/23 1,651 1,690 1,651 1,672 9,900
2019/01/22 1,643 1,672 1,633 1,651 17,000
2019/01/21 1,623 1,652 1,621 1,643 10,500
2019/01/18 1,629 1,641 1,612 1,622 14,000
2019/01/17 1,629 1,633 1,612 1,629 9,500
2019/01/16 1,667 1,667 1,615 1,629 13,100
2019/01/15 1,709 1,709 1,662 1,671 14,400
2019/01/11 1,718 1,718 1,702 1,706 6,000
2019/01/10 1,718 1,723 1,703 1,718 20,200
2019/01/09 1,712 1,731 1,685 1,721 18,800
2019/01/08 1,730 1,730 1,695 1,712 15,500
2019/01/07 1,685 1,729 1,685 1,721 16,400
2019/01/04 1,659 1,676 1,637 1,645 13,600

このページの先頭へ