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 |
---|---|---|---|---|---|
2021/12/30 | 2,125 | 2,138 | 2,108 | 2,123 | 26,200 |
2021/12/29 | 2,126 | 2,133 | 2,103 | 2,126 | 32,800 |
2021/12/28 | 2,121 | 2,130 | 2,099 | 2,119 | 44,800 |
2021/12/27 | 2,130 | 2,148 | 2,100 | 2,107 | 75,900 |
2021/12/24 | 2,144 | 2,177 | 2,125 | 2,128 | 86,100 |
2021/12/23 | 2,119 | 2,138 | 2,103 | 2,136 | 51,700 |
2021/12/22 | 2,084 | 2,139 | 2,077 | 2,119 | 167,200 |
2021/12/21 | 2,094 | 2,094 | 2,042 | 2,070 | 677,800 |
2021/12/20 | 2,095 | 2,109 | 2,061 | 2,073 | 125,700 |
2021/12/17 | 2,090 | 2,115 | 2,088 | 2,109 | 98,200 |
2021/12/16 | 2,113 | 2,123 | 2,095 | 2,105 | 121,700 |
2021/12/15 | 2,060 | 2,148 | 2,054 | 2,093 | 586,100 |
2021/12/14 | 2,007 | 2,063 | 1,996 | 2,041 | 444,900 |
2021/12/13 | 2,000 | 2,025 | 1,974 | 2,011 | 263,400 |
2021/12/10 | 1,999 | 2,014 | 1,968 | 1,985 | 233,400 |
2021/12/09 | 2,030 | 2,038 | 2,003 | 2,005 | 180,000 |
2021/12/08 | 2,029 | 2,064 | 2,019 | 2,031 | 284,600 |
2021/12/07 | 1,984 | 2,070 | 1,952 | 2,028 | 665,000 |
2021/12/06 | 2,235 | 2,277 | 2,198 | 2,234 | 64,900 |
2021/12/03 | 2,156 | 2,212 | 2,133 | 2,194 | 49,600 |
2021/12/02 | 2,094 | 2,132 | 2,080 | 2,114 | 38,800 |
2021/12/01 | 2,087 | 2,113 | 2,065 | 2,100 | 31,000 |
2021/11/30 | 2,122 | 2,146 | 2,077 | 2,087 | 44,100 |
2021/11/29 | 2,110 | 2,149 | 2,085 | 2,090 | 46,800 |
2021/11/26 | 2,200 | 2,200 | 2,163 | 2,163 | 29,100 |
2021/11/25 | 2,212 | 2,214 | 2,196 | 2,202 | 19,400 |
2021/11/24 | 2,201 | 2,230 | 2,200 | 2,205 | 28,200 |
2021/11/22 | 2,180 | 2,205 | 2,163 | 2,198 | 33,500 |
2021/11/19 | 2,195 | 2,201 | 2,165 | 2,193 | 32,500 |
2021/11/18 | 2,205 | 2,229 | 2,193 | 2,195 | 23,700 |
2021/11/17 | 2,250 | 2,250 | 2,226 | 2,232 | 21,200 |
2021/11/16 | 2,305 | 2,316 | 2,252 | 2,262 | 20,000 |
2021/11/15 | 2,305 | 2,309 | 2,278 | 2,285 | 24,700 |
2021/11/12 | 2,259 | 2,299 | 2,259 | 2,293 | 23,000 |
2021/11/11 | 2,293 | 2,293 | 2,238 | 2,249 | 35,500 |
2021/11/10 | 2,323 | 2,323 | 2,281 | 2,286 | 31,600 |
2021/11/09 | 2,345 | 2,352 | 2,310 | 2,310 | 35,700 |
2021/11/08 | 2,340 | 2,355 | 2,320 | 2,345 | 52,800 |
2021/11/05 | 2,363 | 2,416 | 2,348 | 2,351 | 47,900 |
2021/11/04 | 2,422 | 2,425 | 2,330 | 2,348 | 169,700 |
2021/11/02 | 2,450 | 2,485 | 2,407 | 2,448 | 88,300 |
2021/11/01 | 2,400 | 2,441 | 2,378 | 2,433 | 27,100 |
2021/10/29 | 2,371 | 2,371 | 2,346 | 2,357 | 18,800 |
2021/10/28 | 2,375 | 2,375 | 2,330 | 2,370 | 23,200 |
2021/10/27 | 2,386 | 2,396 | 2,380 | 2,384 | 15,900 |
2021/10/26 | 2,380 | 2,401 | 2,373 | 2,383 | 19,500 |
2021/10/25 | 2,396 | 2,409 | 2,376 | 2,380 | 21,400 |
2021/10/22 | 2,371 | 2,424 | 2,366 | 2,398 | 21,000 |
2021/10/21 | 2,414 | 2,420 | 2,381 | 2,381 | 25,800 |
2021/10/20 | 2,463 | 2,483 | 2,417 | 2,421 | 25,600 |
2021/10/19 | 2,453 | 2,464 | 2,428 | 2,459 | 24,400 |
2021/10/18 | 2,411 | 2,444 | 2,378 | 2,437 | 29,200 |
2021/10/15 | 2,355 | 2,420 | 2,355 | 2,402 | 26,700 |
2021/10/14 | 2,323 | 2,356 | 2,319 | 2,355 | 26,900 |
2021/10/13 | 2,336 | 2,367 | 2,315 | 2,342 | 25,600 |
2021/10/12 | 2,337 | 2,367 | 2,306 | 2,347 | 45,500 |
2021/10/11 | 2,346 | 2,355 | 2,305 | 2,353 | 47,000 |
2021/10/08 | 2,366 | 2,373 | 2,322 | 2,351 | 37,800 |
2021/10/07 | 2,330 | 2,385 | 2,322 | 2,340 | 36,100 |
2021/10/06 | 2,306 | 2,394 | 2,302 | 2,323 | 52,000 |
2021/10/05 | 2,301 | 2,312 | 2,248 | 2,282 | 63,300 |
2021/10/04 | 2,370 | 2,391 | 2,332 | 2,348 | 44,200 |
2021/10/01 | 2,400 | 2,404 | 2,356 | 2,370 | 46,500 |
2021/09/30 | 2,474 | 2,486 | 2,418 | 2,418 | 35,700 |
2021/09/29 | 2,488 | 2,513 | 2,423 | 2,461 | 73,100 |
2021/09/28 | 2,564 | 2,564 | 2,511 | 2,546 | 48,600 |
2021/09/27 | 2,582 | 2,597 | 2,516 | 2,564 | 94,100 |
2021/09/24 | 2,540 | 2,599 | 2,480 | 2,575 | 160,600 |
2021/09/22 | 2,583 | 2,646 | 2,443 | 2,468 | 818,000 |
2021/09/21 | 2,371 | 2,386 | 2,338 | 2,351 | 41,800 |
2021/09/17 | 2,400 | 2,413 | 2,370 | 2,412 | 41,000 |
2021/09/16 | 2,480 | 2,493 | 2,336 | 2,369 | 64,900 |
2021/09/15 | 2,435 | 2,479 | 2,431 | 2,464 | 43,100 |
2021/09/14 | 2,380 | 2,430 | 2,369 | 2,428 | 51,300 |
2021/09/13 | 2,378 | 2,416 | 2,366 | 2,390 | 40,800 |
2021/09/10 | 2,298 | 2,369 | 2,291 | 2,366 | 72,300 |
2021/09/09 | 2,229 | 2,288 | 2,214 | 2,279 | 82,600 |
2021/09/08 | 2,209 | 2,220 | 2,195 | 2,220 | 35,900 |
2021/09/07 | 2,225 | 2,230 | 2,204 | 2,209 | 43,800 |
2021/09/06 | 2,260 | 2,260 | 2,171 | 2,229 | 95,300 |
2021/09/03 | 2,162 | 2,181 | 2,135 | 2,160 | 33,700 |
2021/09/02 | 2,167 | 2,198 | 2,151 | 2,161 | 40,300 |
2021/09/01 | 2,170 | 2,195 | 2,126 | 2,133 | 46,800 |
2021/08/31 | 2,165 | 2,266 | 2,165 | 2,194 | 70,200 |
2021/08/30 | 2,114 | 2,169 | 2,114 | 2,165 | 55,100 |
2021/08/27 | 2,032 | 2,100 | 2,031 | 2,096 | 43,100 |
2021/08/26 | 2,010 | 2,032 | 1,996 | 2,032 | 24,200 |
2021/08/25 | 2,014 | 2,014 | 1,989 | 1,994 | 26,000 |
2021/08/24 | 2,010 | 2,019 | 1,995 | 2,010 | 43,200 |
2021/08/23 | 1,978 | 2,000 | 1,975 | 1,999 | 12,500 |
2021/08/20 | 1,980 | 1,985 | 1,932 | 1,950 | 47,100 |
2021/08/19 | 1,950 | 2,007 | 1,941 | 1,978 | 49,400 |
2021/08/18 | 1,945 | 1,972 | 1,938 | 1,947 | 12,600 |
2021/08/17 | 1,971 | 1,972 | 1,946 | 1,948 | 15,000 |
2021/08/16 | 1,978 | 1,984 | 1,951 | 1,971 | 33,400 |
2021/08/13 | 1,985 | 1,985 | 1,976 | 1,978 | 10,600 |
2021/08/12 | 1,980 | 1,985 | 1,976 | 1,978 | 8,100 |
2021/08/11 | 1,992 | 1,994 | 1,965 | 1,978 | 20,000 |
2021/08/10 | 1,955 | 1,993 | 1,950 | 1,987 | 43,000 |
2021/08/06 | 1,918 | 1,955 | 1,916 | 1,941 | 32,000 |
2021/08/05 | 1,920 | 1,925 | 1,901 | 1,918 | 29,100 |
2021/08/04 | 2,005 | 2,013 | 1,920 | 1,920 | 88,600 |
2021/08/03 | 2,000 | 2,015 | 1,996 | 2,003 | 40,500 |
2021/08/02 | 1,986 | 2,000 | 1,978 | 1,995 | 26,700 |
2021/07/30 | 1,993 | 2,005 | 1,971 | 1,971 | 16,000 |
2021/07/29 | 2,000 | 2,005 | 1,983 | 1,993 | 10,400 |
2021/07/28 | 2,000 | 2,007 | 1,991 | 2,003 | 14,700 |
2021/07/27 | 2,010 | 2,014 | 1,998 | 2,007 | 19,500 |
2021/07/26 | 1,972 | 2,014 | 1,972 | 2,000 | 53,000 |
2021/07/21 | 2,047 | 2,047 | 1,944 | 1,955 | 100,100 |
2021/07/20 | 2,024 | 2,051 | 2,021 | 2,030 | 26,200 |
2021/07/19 | 2,036 | 2,062 | 2,033 | 2,041 | 22,500 |
2021/07/16 | 2,066 | 2,083 | 2,064 | 2,064 | 15,400 |
2021/07/15 | 2,102 | 2,102 | 2,067 | 2,070 | 28,300 |
2021/07/14 | 2,057 | 2,105 | 2,050 | 2,102 | 34,900 |
2021/07/13 | 2,069 | 2,077 | 2,052 | 2,069 | 23,900 |
2021/07/12 | 2,051 | 2,056 | 2,034 | 2,041 | 40,600 |
2021/07/09 | 2,015 | 2,038 | 2,006 | 2,036 | 56,900 |
2021/07/08 | 2,032 | 2,041 | 2,023 | 2,023 | 27,000 |
2021/07/07 | 2,021 | 2,062 | 2,017 | 2,037 | 43,200 |
2021/07/06 | 2,024 | 2,032 | 2,020 | 2,023 | 17,300 |
2021/07/05 | 2,041 | 2,041 | 2,025 | 2,031 | 25,600 |
2021/07/02 | 2,064 | 2,064 | 2,042 | 2,052 | 35,200 |
2021/07/01 | 2,049 | 2,056 | 2,038 | 2,047 | 30,600 |
2021/06/30 | 2,079 | 2,079 | 2,049 | 2,049 | 31,600 |
2021/06/29 | 2,080 | 2,080 | 2,035 | 2,069 | 43,500 |
2021/06/28 | 2,080 | 2,094 | 2,075 | 2,085 | 23,700 |
2021/06/25 | 2,103 | 2,103 | 2,076 | 2,080 | 29,100 |
2021/06/24 | 2,088 | 2,100 | 2,061 | 2,075 | 27,200 |
2021/06/23 | 2,082 | 2,111 | 2,082 | 2,096 | 30,100 |
2021/06/22 | 2,113 | 2,113 | 2,092 | 2,103 | 23,600 |
2021/06/21 | 2,104 | 2,112 | 2,054 | 2,063 | 30,400 |
2021/06/18 | 2,167 | 2,168 | 2,115 | 2,147 | 33,600 |
2021/06/17 | 2,089 | 2,166 | 2,086 | 2,154 | 33,600 |
2021/06/16 | 2,061 | 2,105 | 2,061 | 2,099 | 39,400 |
2021/06/15 | 2,045 | 2,062 | 2,019 | 2,056 | 39,100 |
2021/06/14 | 2,104 | 2,104 | 2,035 | 2,040 | 41,300 |
2021/06/11 | 2,114 | 2,129 | 2,089 | 2,094 | 26,300 |
2021/06/10 | 2,091 | 2,126 | 2,080 | 2,115 | 21,300 |
2021/06/09 | 2,080 | 2,114 | 2,079 | 2,113 | 30,700 |
2021/06/08 | 2,098 | 2,108 | 2,071 | 2,071 | 39,500 |
2021/06/07 | 2,107 | 2,114 | 2,090 | 2,092 | 16,700 |
2021/06/04 | 2,060 | 2,119 | 2,060 | 2,091 | 29,500 |
2021/06/03 | 2,050 | 2,076 | 2,025 | 2,060 | 34,400 |
2021/06/02 | 2,076 | 2,089 | 2,056 | 2,061 | 25,700 |
2021/06/01 | 2,075 | 2,099 | 2,063 | 2,099 | 15,900 |
2021/05/31 | 2,105 | 2,110 | 2,053 | 2,062 | 25,600 |
2021/05/28 | 2,088 | 2,124 | 2,086 | 2,102 | 25,800 |
2021/05/27 | 2,088 | 2,109 | 2,084 | 2,086 | 18,700 |
2021/05/26 | 2,136 | 2,147 | 2,085 | 2,106 | 27,100 |
2021/05/25 | 2,199 | 2,209 | 2,111 | 2,120 | 52,200 |
2021/05/24 | 2,151 | 2,187 | 2,128 | 2,175 | 48,500 |
2021/05/21 | 2,098 | 2,184 | 2,091 | 2,174 | 69,300 |
2021/05/20 | 2,050 | 2,095 | 2,050 | 2,090 | 30,400 |
2021/05/19 | 2,049 | 2,091 | 2,047 | 2,061 | 74,900 |
2021/05/18 | 1,985 | 2,037 | 1,970 | 2,035 | 52,800 |
2021/05/17 | 2,004 | 2,010 | 1,978 | 1,978 | 35,400 |
2021/05/14 | 2,027 | 2,027 | 1,975 | 1,985 | 39,100 |
2021/05/13 | 2,011 | 2,033 | 1,993 | 2,000 | 36,600 |
2021/05/12 | 2,085 | 2,085 | 2,010 | 2,036 | 75,100 |
2021/05/11 | 2,069 | 2,094 | 2,047 | 2,080 | 78,800 |
2021/05/10 | 2,070 | 2,089 | 2,021 | 2,085 | 150,900 |
2021/05/07 | 1,771 | 2,120 | 1,765 | 2,073 | 302,900 |
2021/05/06 | 1,742 | 1,790 | 1,734 | 1,767 | 27,100 |
2021/04/30 | 1,715 | 1,746 | 1,715 | 1,718 | 22,200 |
2021/04/28 | 1,727 | 1,730 | 1,705 | 1,715 | 15,900 |
2021/04/27 | 1,723 | 1,726 | 1,707 | 1,717 | 14,100 |
2021/04/26 | 1,740 | 1,764 | 1,715 | 1,735 | 15,200 |
2021/04/23 | 1,744 | 1,747 | 1,720 | 1,731 | 16,200 |
2021/04/22 | 1,722 | 1,748 | 1,719 | 1,744 | 21,700 |
2021/04/21 | 1,725 | 1,755 | 1,697 | 1,699 | 30,000 |
2021/04/20 | 1,752 | 1,774 | 1,717 | 1,761 | 35,300 |
2021/04/19 | 1,760 | 1,784 | 1,760 | 1,766 | 5,500 |
2021/04/16 | 1,784 | 1,784 | 1,760 | 1,760 | 5,500 |
2021/04/15 | 1,761 | 1,791 | 1,761 | 1,781 | 15,900 |
2021/04/14 | 1,785 | 1,787 | 1,759 | 1,781 | 26,000 |
2021/04/13 | 1,810 | 1,821 | 1,775 | 1,778 | 24,000 |
2021/04/12 | 1,793 | 1,827 | 1,791 | 1,827 | 13,100 |
2021/04/09 | 1,790 | 1,814 | 1,773 | 1,793 | 29,700 |
2021/04/08 | 1,802 | 1,813 | 1,790 | 1,790 | 16,300 |
2021/04/07 | 1,792 | 1,821 | 1,775 | 1,821 | 14,400 |
2021/04/06 | 1,839 | 1,845 | 1,781 | 1,792 | 29,300 |
2021/04/05 | 1,847 | 1,874 | 1,831 | 1,852 | 9,500 |
2021/04/02 | 1,878 | 1,890 | 1,827 | 1,843 | 13,000 |
2021/04/01 | 1,849 | 1,876 | 1,840 | 1,868 | 19,800 |
2021/03/31 | 1,841 | 1,867 | 1,831 | 1,849 | 47,200 |
2021/03/30 | 1,847 | 1,889 | 1,812 | 1,878 | 55,700 |
2021/03/29 | 1,836 | 1,844 | 1,811 | 1,844 | 40,400 |
2021/03/26 | 1,825 | 1,829 | 1,801 | 1,826 | 24,300 |
2021/03/25 | 1,828 | 1,828 | 1,804 | 1,825 | 22,700 |
2021/03/24 | 1,816 | 1,817 | 1,790 | 1,813 | 21,800 |
2021/03/23 | 1,871 | 1,871 | 1,811 | 1,816 | 26,000 |
2021/03/22 | 1,891 | 1,891 | 1,815 | 1,871 | 33,800 |
2021/03/19 | 1,922 | 1,922 | 1,883 | 1,906 | 37,400 |
2021/03/18 | 1,887 | 1,910 | 1,873 | 1,908 | 27,300 |
2021/03/17 | 1,837 | 1,880 | 1,837 | 1,880 | 34,100 |
2021/03/16 | 1,802 | 1,814 | 1,788 | 1,814 | 22,000 |
2021/03/15 | 1,795 | 1,807 | 1,783 | 1,802 | 22,000 |
2021/03/12 | 1,766 | 1,776 | 1,755 | 1,762 | 35,100 |
2021/03/11 | 1,817 | 1,817 | 1,783 | 1,802 | 35,200 |
2021/03/10 | 1,859 | 1,859 | 1,807 | 1,821 | 16,800 |
2021/03/09 | 1,850 | 1,865 | 1,831 | 1,859 | 19,500 |
2021/03/08 | 1,850 | 1,865 | 1,807 | 1,840 | 16,500 |
2021/03/05 | 1,811 | 1,820 | 1,780 | 1,820 | 18,900 |
2021/03/04 | 1,800 | 1,808 | 1,772 | 1,807 | 15,200 |
2021/03/03 | 1,805 | 1,811 | 1,781 | 1,800 | 15,400 |
2021/03/02 | 1,805 | 1,820 | 1,783 | 1,820 | 34,300 |
2021/03/01 | 1,771 | 1,788 | 1,757 | 1,785 | 21,900 |
2021/02/26 | 1,761 | 1,787 | 1,741 | 1,743 | 29,100 |
2021/02/25 | 1,786 | 1,802 | 1,762 | 1,785 | 30,500 |
2021/02/24 | 1,753 | 1,765 | 1,736 | 1,755 | 17,300 |
2021/02/22 | 1,757 | 1,764 | 1,745 | 1,753 | 9,500 |
2021/02/19 | 1,753 | 1,768 | 1,742 | 1,757 | 11,400 |
2021/02/18 | 1,768 | 1,772 | 1,757 | 1,772 | 11,500 |
2021/02/17 | 1,764 | 1,786 | 1,763 | 1,776 | 7,000 |
2021/02/16 | 1,787 | 1,787 | 1,760 | 1,771 | 12,000 |
2021/02/15 | 1,776 | 1,796 | 1,763 | 1,788 | 12,000 |
2021/02/12 | 1,799 | 1,799 | 1,771 | 1,771 | 8,800 |
2021/02/10 | 1,792 | 1,798 | 1,773 | 1,789 | 14,800 |
2021/02/09 | 1,783 | 1,793 | 1,767 | 1,793 | 12,400 |
2021/02/08 | 1,783 | 1,798 | 1,756 | 1,783 | 15,300 |
2021/02/05 | 1,781 | 1,787 | 1,753 | 1,776 | 16,400 |
2021/02/04 | 1,751 | 1,784 | 1,732 | 1,779 | 22,200 |
2021/02/03 | 1,701 | 1,821 | 1,701 | 1,754 | 73,400 |
2021/02/02 | 1,686 | 1,708 | 1,680 | 1,707 | 17,400 |
2021/02/01 | 1,691 | 1,698 | 1,675 | 1,679 | 11,800 |
2021/01/29 | 1,730 | 1,730 | 1,681 | 1,694 | 20,700 |
2021/01/28 | 1,674 | 1,748 | 1,660 | 1,748 | 35,600 |
2021/01/27 | 1,665 | 1,685 | 1,655 | 1,674 | 17,700 |
2021/01/26 | 1,642 | 1,673 | 1,630 | 1,673 | 11,800 |
2021/01/25 | 1,648 | 1,648 | 1,625 | 1,642 | 11,800 |
2021/01/22 | 1,658 | 1,658 | 1,622 | 1,622 | 23,700 |
2021/01/21 | 1,639 | 1,664 | 1,639 | 1,664 | 13,400 |
2021/01/20 | 1,642 | 1,664 | 1,618 | 1,652 | 11,100 |
2021/01/19 | 1,668 | 1,674 | 1,637 | 1,642 | 17,400 |
2021/01/18 | 1,686 | 1,686 | 1,656 | 1,671 | 16,200 |
2021/01/15 | 1,688 | 1,730 | 1,682 | 1,699 | 30,700 |
2021/01/14 | 1,685 | 1,702 | 1,670 | 1,688 | 23,200 |
2021/01/13 | 1,661 | 1,681 | 1,661 | 1,679 | 14,100 |
2021/01/12 | 1,688 | 1,688 | 1,665 | 1,665 | 15,200 |
2021/01/08 | 1,664 | 1,699 | 1,661 | 1,699 | 21,200 |
2021/01/07 | 1,695 | 1,695 | 1,652 | 1,661 | 21,000 |
2021/01/06 | 1,652 | 1,676 | 1,648 | 1,676 | 7,800 |
2021/01/05 | 1,658 | 1,665 | 1,636 | 1,652 | 15,000 |
2021/01/04 | 1,693 | 1,693 | 1,631 | 1,641 | 19,900 |