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
2020/12/30 1,716 1,716 1,678 1,701 14,200
2020/12/29 1,704 1,726 1,656 1,726 18,700
2020/12/28 1,710 1,717 1,675 1,697 18,600
2020/12/25 1,709 1,742 1,685 1,709 23,500
2020/12/24 1,705 1,710 1,694 1,710 12,700
2020/12/23 1,710 1,710 1,681 1,685 9,500
2020/12/22 1,712 1,728 1,680 1,709 22,900
2020/12/21 1,759 1,765 1,685 1,712 23,600
2020/12/18 1,655 1,740 1,647 1,740 31,100
2020/12/17 1,668 1,672 1,640 1,657 13,700
2020/12/16 1,654 1,682 1,635 1,673 13,000
2020/12/15 1,659 1,689 1,622 1,637 16,000
2020/12/14 1,700 1,701 1,654 1,659 21,700
2020/12/11 1,744 1,744 1,682 1,698 35,300
2020/12/10 1,649 1,705 1,639 1,705 28,200
2020/12/09 1,652 1,658 1,630 1,658 9,600
2020/12/08 1,636 1,651 1,631 1,648 8,900
2020/12/07 1,670 1,670 1,621 1,622 12,200
2020/12/04 1,617 1,660 1,600 1,660 11,500
2020/12/03 1,617 1,655 1,608 1,630 12,700
2020/12/02 1,694 1,694 1,602 1,613 36,500
2020/12/01 1,556 1,698 1,550 1,694 38,500
2020/11/30 1,607 1,629 1,539 1,539 20,900
2020/11/27 1,635 1,683 1,565 1,589 74,800
2020/11/26 1,617 1,701 1,615 1,626 44,900
2020/11/25 1,710 1,726 1,622 1,641 43,300
2020/11/24 1,646 1,710 1,640 1,690 34,100
2020/11/20 1,557 1,611 1,548 1,601 22,400
2020/11/19 1,528 1,557 1,511 1,550 22,800
2020/11/18 1,543 1,543 1,503 1,528 18,300
2020/11/17 1,569 1,569 1,536 1,543 36,300
2020/11/16 1,571 1,574 1,552 1,571 27,000
2020/11/13 1,545 1,580 1,532 1,542 42,400
2020/11/12 1,533 1,550 1,520 1,550 12,200
2020/11/11 1,533 1,533 1,510 1,533 15,000
2020/11/10 1,518 1,544 1,499 1,504 40,300
2020/11/09 1,526 1,534 1,503 1,534 15,600
2020/11/06 1,549 1,549 1,507 1,517 10,300
2020/11/05 1,472 1,562 1,449 1,545 24,200
2020/11/04 1,476 1,476 1,447 1,470 14,700
2020/11/02 1,459 1,481 1,445 1,477 15,400
2020/10/30 1,470 1,472 1,452 1,460 20,000
2020/10/29 1,485 1,490 1,458 1,458 13,100
2020/10/28 1,479 1,518 1,458 1,491 17,600
2020/10/27 1,443 1,480 1,433 1,479 17,200
2020/10/26 1,455 1,455 1,428 1,434 12,200
2020/10/23 1,439 1,458 1,423 1,441 22,000
2020/10/22 1,477 1,477 1,429 1,439 20,500
2020/10/21 1,469 1,498 1,460 1,476 12,500
2020/10/20 1,472 1,480 1,466 1,469 8,300
2020/10/19 1,466 1,489 1,466 1,479 5,800
2020/10/16 1,460 1,485 1,460 1,471 6,500
2020/10/15 1,499 1,499 1,468 1,475 13,400
2020/10/14 1,513 1,513 1,481 1,485 15,200
2020/10/13 1,506 1,511 1,495 1,503 4,600
2020/10/12 1,533 1,536 1,503 1,504 7,400
2020/10/09 1,520 1,540 1,498 1,533 14,400
2020/10/08 1,547 1,547 1,508 1,513 10,000
2020/10/07 1,518 1,542 1,515 1,530 7,200
2020/10/06 1,574 1,574 1,527 1,532 5,600
2020/10/05 1,540 1,565 1,530 1,565 15,100
2020/10/02 1,521 1,548 1,497 1,503 17,700
2020/09/30 1,559 1,565 1,510 1,518 28,000
2020/09/29 1,548 1,583 1,538 1,545 27,500
2020/09/28 1,573 1,581 1,551 1,573 33,800
2020/09/25 1,525 1,580 1,525 1,574 30,200
2020/09/24 1,522 1,524 1,502 1,520 14,700
2020/09/23 1,498 1,522 1,498 1,521 11,000
2020/09/18 1,524 1,527 1,503 1,523 14,800
2020/09/17 1,525 1,525 1,497 1,515 9,100
2020/09/16 1,500 1,529 1,476 1,525 12,100
2020/09/15 1,529 1,529 1,456 1,489 12,200
2020/09/14 1,498 1,529 1,485 1,529 35,200
2020/09/11 1,429 1,469 1,404 1,468 28,100
2020/09/10 1,389 1,417 1,370 1,417 21,300
2020/09/09 1,332 1,381 1,323 1,370 20,500
2020/09/08 1,348 1,373 1,329 1,331 28,900
2020/09/07 1,350 1,369 1,316 1,337 20,900
2020/09/04 1,367 1,377 1,354 1,356 11,200
2020/09/03 1,376 1,394 1,363 1,370 10,300
2020/09/02 1,374 1,377 1,364 1,373 5,600
2020/09/01 1,382 1,387 1,358 1,359 13,300
2020/08/31 1,367 1,408 1,367 1,379 9,600
2020/08/28 1,390 1,403 1,358 1,367 25,100
2020/08/27 1,419 1,419 1,383 1,389 12,700
2020/08/26 1,423 1,423 1,408 1,417 3,100
2020/08/25 1,453 1,453 1,401 1,411 18,400
2020/08/24 1,405 1,423 1,383 1,423 8,900
2020/08/21 1,408 1,418 1,406 1,407 3,800
2020/08/20 1,401 1,419 1,401 1,402 4,500
2020/08/19 1,464 1,464 1,398 1,405 8,600
2020/08/18 1,464 1,464 1,421 1,450 7,800
2020/08/17 1,451 1,451 1,422 1,434 5,100
2020/08/14 1,461 1,464 1,422 1,452 11,800
2020/08/13 1,424 1,443 1,407 1,441 15,200
2020/08/12 1,385 1,420 1,381 1,405 16,200
2020/08/11 1,365 1,385 1,353 1,385 19,900
2020/08/07 1,362 1,365 1,351 1,365 9,000
2020/08/06 1,399 1,399 1,347 1,368 12,000
2020/08/05 1,364 1,397 1,360 1,390 18,800
2020/08/04 1,406 1,451 1,406 1,435 10,300
2020/08/03 1,376 1,400 1,376 1,400 7,600
2020/07/31 1,428 1,428 1,367 1,367 10,800
2020/07/30 1,427 1,444 1,427 1,428 8,200
2020/07/29 1,454 1,454 1,420 1,440 11,900
2020/07/28 1,532 1,532 1,437 1,454 22,700
2020/07/27 1,488 1,538 1,465 1,532 20,100
2020/07/22 1,555 1,555 1,476 1,476 15,400
2020/07/21 1,518 1,552 1,503 1,547 10,800
2020/07/20 1,496 1,519 1,486 1,519 7,400
2020/07/17 1,493 1,499 1,475 1,494 6,300
2020/07/16 1,554 1,554 1,488 1,493 7,100
2020/07/15 1,497 1,555 1,419 1,554 30,400
2020/07/14 1,460 1,476 1,453 1,469 17,500
2020/07/13 1,413 1,460 1,412 1,460 15,900
2020/07/10 1,430 1,430 1,408 1,411 29,000
2020/07/09 1,447 1,461 1,423 1,429 16,500
2020/07/08 1,531 1,534 1,446 1,449 36,000
2020/07/07 1,561 1,561 1,515 1,531 8,700
2020/07/06 1,571 1,571 1,552 1,561 5,800
2020/07/03 1,600 1,608 1,547 1,555 11,000
2020/07/02 1,621 1,621 1,583 1,600 40,400
2020/07/01 1,577 1,605 1,577 1,595 14,900
2020/06/30 1,607 1,615 1,575 1,575 16,500
2020/06/29 1,607 1,615 1,576 1,602 21,000
2020/06/26 1,570 1,608 1,570 1,607 20,600
2020/06/25 1,595 1,595 1,555 1,565 25,800
2020/06/24 1,569 1,586 1,550 1,579 16,200
2020/06/23 1,571 1,591 1,564 1,571 12,900
2020/06/22 1,572 1,580 1,552 1,562 12,400
2020/06/19 1,586 1,586 1,564 1,574 19,700
2020/06/18 1,567 1,594 1,552 1,584 25,700
2020/06/17 1,578 1,587 1,558 1,578 11,200
2020/06/16 1,561 1,568 1,528 1,568 35,800
2020/06/15 1,520 1,523 1,491 1,509 29,900
2020/06/12 1,550 1,555 1,490 1,521 37,000
2020/06/11 1,600 1,600 1,558 1,566 12,300
2020/06/10 1,580 1,605 1,577 1,598 17,300
2020/06/09 1,607 1,607 1,579 1,598 9,800
2020/06/08 1,610 1,610 1,579 1,598 13,500
2020/06/05 1,583 1,610 1,554 1,591 22,700
2020/06/04 1,561 1,585 1,550 1,585 14,600
2020/06/03 1,598 1,598 1,517 1,534 37,800
2020/06/02 1,588 1,608 1,551 1,571 20,700
2020/06/01 1,584 1,589 1,559 1,588 9,100
2020/05/29 1,614 1,614 1,568 1,585 17,500
2020/05/28 1,615 1,618 1,576 1,611 24,800
2020/05/27 1,584 1,602 1,566 1,600 13,900
2020/05/26 1,575 1,592 1,562 1,592 8,600
2020/05/25 1,600 1,600 1,565 1,576 9,000
2020/05/22 1,605 1,605 1,530 1,563 16,300
2020/05/21 1,631 1,631 1,592 1,607 5,100
2020/05/20 1,610 1,640 1,587 1,624 20,700
2020/05/19 1,622 1,622 1,555 1,617 11,500
2020/05/18 1,599 1,614 1,547 1,582 17,000
2020/05/15 1,631 1,631 1,561 1,599 10,900
2020/05/14 1,641 1,656 1,602 1,605 13,000
2020/05/13 1,623 1,648 1,621 1,637 10,600
2020/05/12 1,593 1,625 1,590 1,623 15,300
2020/05/11 1,580 1,593 1,566 1,593 16,500
2020/05/08 1,550 1,570 1,536 1,570 19,600
2020/05/07 1,525 1,550 1,520 1,535 9,200
2020/05/01 1,521 1,535 1,502 1,525 8,500
2020/04/30 1,576 1,576 1,526 1,531 11,300
2020/04/28 1,553 1,559 1,504 1,545 15,900
2020/04/27 1,560 1,562 1,499 1,533 29,000
2020/04/24 1,547 1,558 1,514 1,557 23,000
2020/04/23 1,568 1,568 1,516 1,547 18,100
2020/04/22 1,472 1,540 1,464 1,540 18,100
2020/04/21 1,460 1,505 1,460 1,477 17,600
2020/04/20 1,447 1,468 1,442 1,467 8,700
2020/04/17 1,486 1,513 1,462 1,462 9,100
2020/04/16 1,452 1,480 1,422 1,477 30,000
2020/04/15 1,476 1,500 1,445 1,453 13,300
2020/04/14 1,505 1,505 1,455 1,479 14,400
2020/04/13 1,521 1,531 1,450 1,478 20,700
2020/04/10 1,500 1,530 1,447 1,530 13,100
2020/04/09 1,498 1,515 1,456 1,506 12,500
2020/04/08 1,486 1,531 1,473 1,501 27,000
2020/04/07 1,449 1,499 1,404 1,486 20,300
2020/04/06 1,344 1,420 1,342 1,419 16,500
2020/04/03 1,344 1,368 1,311 1,348 12,900
2020/04/02 1,361 1,377 1,330 1,344 10,600
2020/04/01 1,416 1,475 1,371 1,376 21,800
2020/03/31 1,488 1,514 1,407 1,441 35,600
2020/03/30 1,583 1,583 1,422 1,502 37,000
2020/03/27 1,524 1,631 1,486 1,631 40,800
2020/03/26 1,455 1,507 1,407 1,504 26,600
2020/03/25 1,506 1,506 1,443 1,499 30,100
2020/03/24 1,450 1,450 1,381 1,446 20,500
2020/03/23 1,315 1,448 1,307 1,432 37,700
2020/03/19 1,378 1,386 1,283 1,315 28,600
2020/03/18 1,411 1,445 1,313 1,318 21,800
2020/03/17 1,260 1,389 1,250 1,381 30,400
2020/03/16 1,290 1,335 1,261 1,277 28,300
2020/03/13 1,277 1,298 1,209 1,284 39,300
2020/03/12 1,365 1,385 1,330 1,337 28,400
2020/03/11 1,406 1,439 1,379 1,383 15,800
2020/03/10 1,369 1,410 1,326 1,410 26,100
2020/03/09 1,421 1,421 1,366 1,382 27,900
2020/03/06 1,520 1,523 1,457 1,457 26,700
2020/03/05 1,559 1,564 1,533 1,542 18,500
2020/03/04 1,530 1,565 1,516 1,525 15,100
2020/03/03 1,634 1,656 1,550 1,550 25,100
2020/03/02 1,522 1,674 1,522 1,631 44,600
2020/02/28 1,575 1,594 1,516 1,522 29,000
2020/02/27 1,595 1,635 1,586 1,607 38,600
2020/02/26 1,594 1,618 1,590 1,618 13,100
2020/02/25 1,664 1,686 1,615 1,620 37,700
2020/02/21 1,671 1,711 1,671 1,708 15,800
2020/02/20 1,680 1,700 1,676 1,676 8,100
2020/02/19 1,686 1,703 1,671 1,676 9,300
2020/02/18 1,710 1,710 1,670 1,679 12,500
2020/02/17 1,736 1,738 1,711 1,717 5,000
2020/02/14 1,766 1,769 1,744 1,760 13,700
2020/02/13 1,733 1,778 1,729 1,766 20,600
2020/02/12 1,736 1,775 1,733 1,734 17,200
2020/02/10 1,726 1,752 1,720 1,745 7,600
2020/02/07 1,769 1,775 1,743 1,759 12,500
2020/02/06 1,760 1,768 1,738 1,754 22,500
2020/02/05 1,761 1,786 1,713 1,736 35,200
2020/02/04 1,671 1,781 1,669 1,755 22,200
2020/02/03 1,677 1,690 1,666 1,667 10,900
2020/01/31 1,708 1,711 1,690 1,699 7,700
2020/01/30 1,700 1,707 1,674 1,684 10,700
2020/01/29 1,713 1,726 1,700 1,700 10,300
2020/01/28 1,703 1,735 1,688 1,719 14,300
2020/01/27 1,731 1,735 1,706 1,710 14,200
2020/01/24 1,782 1,796 1,760 1,760 14,300
2020/01/23 1,761 1,788 1,752 1,775 8,900
2020/01/22 1,731 1,776 1,731 1,762 12,800
2020/01/21 1,752 1,784 1,737 1,737 21,400
2020/01/20 1,769 1,786 1,753 1,754 13,500
2020/01/17 1,784 1,787 1,764 1,769 5,500
2020/01/16 1,793 1,797 1,776 1,780 5,500
2020/01/15 1,821 1,821 1,787 1,803 10,800
2020/01/14 1,834 1,834 1,788 1,817 11,600
2020/01/10 1,845 1,849 1,812 1,815 5,800
2020/01/09 1,805 1,844 1,805 1,841 8,200
2020/01/08 1,805 1,817 1,776 1,802 19,000
2020/01/07 1,789 1,819 1,783 1,805 10,600
2020/01/06 1,808 1,811 1,782 1,782 15,300

このページの先頭へ