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
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

このページの先頭へ