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 |