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
2023/12/29 2,714 2,714 2,687 2,705 13,400
2023/12/28 2,694 2,712 2,693 2,698 12,300
2023/12/27 2,676 2,704 2,676 2,694 21,100
2023/12/26 2,656 2,688 2,655 2,676 22,900
2023/12/25 2,695 2,727 2,656 2,656 45,600
2023/12/22 2,586 2,655 2,586 2,655 26,800
2023/12/21 2,608 2,609 2,586 2,598 26,500
2023/12/20 2,608 2,643 2,608 2,634 39,300
2023/12/19 2,622 2,634 2,603 2,615 29,100
2023/12/18 2,600 2,625 2,583 2,618 31,500
2023/12/15 2,640 2,655 2,624 2,639 33,200
2023/12/14 2,709 2,716 2,641 2,651 37,100
2023/12/13 2,728 2,746 2,703 2,709 33,600
2023/12/12 2,702 2,734 2,702 2,717 23,400
2023/12/11 2,677 2,703 2,663 2,703 37,700
2023/12/08 2,676 2,709 2,640 2,662 52,200
2023/12/07 2,700 2,716 2,690 2,702 22,700
2023/12/06 2,676 2,729 2,676 2,718 26,900
2023/12/05 2,707 2,731 2,675 2,676 40,000
2023/12/04 2,742 2,742 2,706 2,725 17,700
2023/12/01 2,773 2,787 2,740 2,742 31,700
2023/11/30 2,743 2,773 2,732 2,768 20,800
2023/11/29 2,720 2,747 2,687 2,743 38,800
2023/11/28 2,750 2,764 2,728 2,741 39,400
2023/11/27 2,808 2,810 2,775 2,775 14,800
2023/11/24 2,810 2,810 2,782 2,785 20,400
2023/11/22 2,759 2,795 2,759 2,789 19,200
2023/11/21 2,798 2,798 2,770 2,781 23,400
2023/11/20 2,811 2,813 2,769 2,769 17,000
2023/11/17 2,758 2,810 2,758 2,810 20,300
2023/11/16 2,790 2,808 2,758 2,759 29,600
2023/11/15 2,811 2,811 2,753 2,800 44,200
2023/11/14 2,803 2,837 2,795 2,798 37,200
2023/11/13 2,807 2,851 2,740 2,843 87,500
2023/11/10 2,872 2,946 2,748 2,807 272,700
2023/11/09 2,912 2,927 2,874 2,887 25,400
2023/11/08 3,015 3,015 2,884 2,900 26,600
2023/11/07 3,010 3,045 2,991 2,995 16,800
2023/11/06 3,050 3,055 3,010 3,045 27,700
2023/11/02 3,005 3,040 2,968 2,981 20,200
2023/11/01 3,020 3,055 3,005 3,005 20,100
2023/10/31 2,974 2,991 2,922 2,991 39,600
2023/10/30 2,971 2,975 2,917 2,937 141,800
2023/10/27 2,929 2,976 2,922 2,975 39,900
2023/10/26 2,972 2,973 2,894 2,914 20,000
2023/10/25 2,987 3,015 2,957 2,970 24,900
2023/10/24 3,000 3,010 2,891 2,978 28,600
2023/10/23 3,000 3,020 2,984 2,984 33,400
2023/10/20 2,984 2,999 2,953 2,986 19,400
2023/10/19 2,964 2,991 2,858 2,972 25,000
2023/10/18 3,000 3,010 2,965 2,999 19,700
2023/10/17 3,015 3,020 2,962 2,977 21,300
2023/10/16 3,020 3,020 2,950 2,964 32,600
2023/10/13 3,060 3,075 3,005 3,025 32,800
2023/10/12 3,025 3,075 3,020 3,070 24,600
2023/10/11 3,095 3,095 3,020 3,025 30,600
2023/10/10 3,045 3,100 3,045 3,070 38,700
2023/10/06 2,985 3,040 2,976 3,015 36,700
2023/10/05 2,889 2,960 2,889 2,959 48,300
2023/10/04 2,910 2,922 2,876 2,889 48,300
2023/10/03 2,972 2,976 2,917 2,933 34,100
2023/10/02 3,005 3,055 2,996 3,005 30,400
2023/09/29 3,075 3,075 2,987 2,997 24,400
2023/09/28 3,030 3,070 3,025 3,050 26,400
2023/09/27 3,015 3,075 2,990 3,070 29,000
2023/09/26 3,055 3,065 3,025 3,045 25,400
2023/09/25 3,070 3,100 3,040 3,085 23,800
2023/09/22 2,990 3,050 2,962 3,035 26,700
2023/09/21 3,060 3,080 3,030 3,040 22,300
2023/09/20 3,105 3,115 3,065 3,065 32,100
2023/09/19 3,120 3,155 3,085 3,135 42,500
2023/09/15 3,085 3,115 3,050 3,095 54,900
2023/09/14 2,945 3,025 2,945 3,020 26,800
2023/09/13 2,970 2,995 2,938 2,951 21,900
2023/09/12 2,917 2,973 2,917 2,968 22,800
2023/09/11 2,945 2,963 2,899 2,919 32,700
2023/09/08 2,944 2,974 2,903 2,935 32,400
2023/09/07 2,971 3,005 2,964 2,979 30,200
2023/09/06 2,999 3,030 2,991 3,010 20,200
2023/09/05 3,020 3,020 3,000 3,015 19,800
2023/09/04 3,040 3,040 2,997 3,020 26,800
2023/09/01 3,040 3,040 3,010 3,020 26,400
2023/08/31 3,040 3,070 3,025 3,040 28,800
2023/08/30 3,060 3,080 3,030 3,030 34,900
2023/08/29 3,035 3,060 3,015 3,035 26,500
2023/08/28 2,986 3,010 2,982 3,010 29,300
2023/08/25 2,975 2,990 2,929 2,982 41,000
2023/08/24 2,985 3,035 2,982 3,005 56,400
2023/08/23 2,931 2,982 2,931 2,981 35,800
2023/08/22 2,915 2,942 2,891 2,942 54,300
2023/08/21 2,909 2,948 2,883 2,887 39,400
2023/08/18 2,950 2,953 2,900 2,924 49,300
2023/08/17 2,950 2,968 2,890 2,948 57,200
2023/08/16 2,870 2,953 2,870 2,941 77,900
2023/08/15 2,807 2,878 2,807 2,877 61,100
2023/08/14 2,798 2,835 2,790 2,807 33,700
2023/08/10 2,745 2,800 2,743 2,794 43,300
2023/08/09 2,780 2,786 2,720 2,751 56,000
2023/08/08 2,754 2,775 2,750 2,768 23,000
2023/08/07 2,750 2,805 2,750 2,766 47,800
2023/08/04 2,735 2,775 2,733 2,744 86,600
2023/08/03 2,875 2,904 2,711 2,744 195,200
2023/08/02 2,925 2,968 2,831 2,902 410,100
2023/08/01 2,517 2,530 2,504 2,524 48,100
2023/07/31 2,500 2,524 2,497 2,502 36,100
2023/07/28 2,462 2,477 2,450 2,469 29,900
2023/07/27 2,456 2,493 2,456 2,480 17,600
2023/07/26 2,465 2,483 2,461 2,478 14,300
2023/07/25 2,502 2,511 2,476 2,477 18,700
2023/07/24 2,456 2,497 2,449 2,490 21,800
2023/07/21 2,437 2,468 2,421 2,442 22,100
2023/07/20 2,502 2,508 2,456 2,456 16,900
2023/07/19 2,514 2,522 2,461 2,499 31,900
2023/07/18 2,452 2,501 2,446 2,488 21,800
2023/07/14 2,460 2,479 2,429 2,454 42,100
2023/07/13 2,401 2,460 2,387 2,431 36,400
2023/07/12 2,414 2,422 2,392 2,401 27,900
2023/07/11 2,460 2,460 2,413 2,414 25,600
2023/07/10 2,421 2,462 2,413 2,449 58,300
2023/07/07 2,397 2,439 2,375 2,409 32,600
2023/07/06 2,414 2,444 2,410 2,421 37,600
2023/07/05 2,407 2,441 2,380 2,437 45,100
2023/07/04 2,444 2,449 2,428 2,439 50,200
2023/07/03 2,406 2,442 2,406 2,438 27,900
2023/06/30 2,422 2,423 2,398 2,408 30,500
2023/06/29 2,416 2,439 2,416 2,430 28,500
2023/06/28 2,400 2,413 2,388 2,413 21,100
2023/06/27 2,389 2,390 2,343 2,369 25,900
2023/06/26 2,391 2,413 2,377 2,378 16,200
2023/06/23 2,451 2,479 2,393 2,425 53,800
2023/06/22 2,478 2,483 2,413 2,433 52,000
2023/06/21 2,486 2,504 2,473 2,473 32,700
2023/06/20 2,484 2,517 2,484 2,500 57,100
2023/06/19 2,468 2,496 2,468 2,496 45,900
2023/06/16 2,399 2,436 2,382 2,434 71,300
2023/06/15 2,363 2,384 2,361 2,367 31,300
2023/06/14 2,395 2,400 2,352 2,358 35,300
2023/06/13 2,373 2,399 2,360 2,383 57,400
2023/06/12 2,348 2,365 2,335 2,359 31,000
2023/06/09 2,324 2,347 2,323 2,342 53,800
2023/06/08 2,275 2,307 2,275 2,292 48,200
2023/06/07 2,269 2,291 2,259 2,260 32,800
2023/06/06 2,216 2,261 2,213 2,258 30,200
2023/06/05 2,250 2,260 2,215 2,252 30,400
2023/06/02 2,211 2,252 2,202 2,250 31,900
2023/06/01 2,195 2,225 2,195 2,205 20,500
2023/05/31 2,204 2,216 2,190 2,196 40,500
2023/05/30 2,221 2,246 2,189 2,224 27,100
2023/05/29 2,245 2,246 2,207 2,221 28,700
2023/05/26 2,264 2,267 2,226 2,227 29,700
2023/05/25 2,300 2,304 2,253 2,253 29,500
2023/05/24 2,271 2,302 2,271 2,296 32,100
2023/05/23 2,288 2,335 2,282 2,291 61,100
2023/05/22 2,280 2,287 2,247 2,274 36,200
2023/05/19 2,278 2,297 2,267 2,283 40,600
2023/05/18 2,260 2,289 2,249 2,270 96,900
2023/05/17 2,230 2,248 2,218 2,245 40,600
2023/05/16 2,213 2,235 2,203 2,230 38,900
2023/05/15 2,201 2,212 2,185 2,206 31,000
2023/05/12 2,216 2,216 2,184 2,198 24,300
2023/05/11 2,211 2,244 2,198 2,217 44,500
2023/05/10 2,207 2,236 2,182 2,223 70,300
2023/05/09 2,205 2,319 2,163 2,210 146,200
2023/05/08 2,168 2,215 2,168 2,205 36,000
2023/05/02 2,158 2,174 2,148 2,168 27,400
2023/05/01 2,145 2,151 2,134 2,150 19,900
2023/04/28 2,130 2,141 2,113 2,141 36,300
2023/04/27 2,086 2,113 2,073 2,110 38,400
2023/04/26 2,096 2,096 2,068 2,086 16,000
2023/04/25 2,095 2,110 2,089 2,096 35,200
2023/04/24 2,071 2,090 2,066 2,088 24,500
2023/04/21 2,067 2,075 2,060 2,065 17,900
2023/04/20 2,047 2,066 2,042 2,060 17,100
2023/04/19 2,045 2,052 2,033 2,047 10,500
2023/04/18 2,068 2,068 2,049 2,052 16,900
2023/04/17 2,067 2,070 2,050 2,059 25,600
2023/04/14 2,060 2,063 2,049 2,058 20,700
2023/04/13 2,056 2,059 2,031 2,048 18,700
2023/04/12 2,040 2,066 2,040 2,056 29,500
2023/04/11 2,020 2,041 2,018 2,040 18,400
2023/04/10 2,033 2,037 2,004 2,012 19,900
2023/04/07 2,008 2,027 1,999 2,020 14,300
2023/04/06 2,006 2,008 1,994 2,000 22,400
2023/04/05 2,042 2,048 2,009 2,009 17,600
2023/04/04 2,052 2,079 2,052 2,070 33,600
2023/04/03 2,055 2,066 2,034 2,052 31,100
2023/03/31 2,038 2,052 2,032 2,041 20,000
2023/03/30 1,996 2,025 1,993 2,025 21,600
2023/03/29 2,017 2,037 2,011 2,036 37,900
2023/03/28 2,009 2,016 1,994 1,997 17,200
2023/03/27 2,003 2,020 1,995 2,009 14,000
2023/03/24 2,007 2,008 1,994 2,006 17,100
2023/03/23 1,986 2,010 1,972 2,007 15,700
2023/03/22 1,999 2,004 1,989 1,998 21,200
2023/03/20 1,998 2,000 1,975 1,975 22,900
2023/03/17 1,994 2,018 1,994 2,009 20,400
2023/03/16 1,983 2,012 1,980 2,006 35,100
2023/03/15 2,010 2,029 2,004 2,022 35,500
2023/03/14 1,993 1,994 1,948 1,973 29,400
2023/03/13 2,011 2,015 1,991 2,015 28,600
2023/03/10 2,029 2,048 2,019 2,020 36,900
2023/03/09 2,042 2,067 2,034 2,063 25,500
2023/03/08 2,018 2,037 2,013 2,037 15,800
2023/03/07 2,036 2,039 2,014 2,020 24,300
2023/03/06 2,026 2,036 2,014 2,027 21,300
2023/03/03 2,001 2,023 1,995 2,021 25,600
2023/03/02 1,993 2,004 1,977 2,001 21,100
2023/03/01 1,993 2,001 1,982 1,982 12,200
2023/02/28 2,001 2,004 1,992 1,997 16,700
2023/02/27 1,982 2,003 1,972 1,992 14,600
2023/02/24 1,975 1,987 1,972 1,982 22,500
2023/02/22 1,967 1,968 1,950 1,967 17,300
2023/02/21 1,955 1,974 1,952 1,968 12,600
2023/02/20 1,941 1,964 1,940 1,954 11,000
2023/02/17 1,941 1,951 1,930 1,941 17,900
2023/02/16 1,964 1,964 1,944 1,951 10,300
2023/02/15 1,983 1,983 1,948 1,949 8,900
2023/02/14 1,965 1,973 1,952 1,968 15,000
2023/02/13 1,931 1,956 1,918 1,945 14,800
2023/02/10 1,916 1,930 1,913 1,917 24,900
2023/02/09 1,911 1,946 1,907 1,932 22,100
2023/02/08 1,939 1,954 1,912 1,916 25,100
2023/02/07 1,935 1,950 1,935 1,939 24,400
2023/02/06 1,926 1,934 1,912 1,925 20,000
2023/02/03 1,894 1,919 1,890 1,916 13,700
2023/02/02 1,929 1,929 1,883 1,903 27,100
2023/02/01 1,930 1,948 1,920 1,931 41,800
2023/01/31 1,930 1,938 1,909 1,937 25,400
2023/01/30 1,917 1,935 1,901 1,930 38,000
2023/01/27 1,894 1,921 1,894 1,909 20,800
2023/01/26 1,914 1,930 1,885 1,894 23,400
2023/01/25 1,887 1,920 1,875 1,914 35,400
2023/01/24 1,854 1,888 1,844 1,884 31,300
2023/01/23 1,828 1,850 1,827 1,847 18,900
2023/01/20 1,815 1,822 1,806 1,819 17,400
2023/01/19 1,817 1,820 1,809 1,809 12,400
2023/01/18 1,808 1,817 1,803 1,817 19,000
2023/01/17 1,803 1,811 1,801 1,804 11,800
2023/01/16 1,801 1,806 1,786 1,792 18,300
2023/01/13 1,808 1,815 1,794 1,797 15,700
2023/01/12 1,815 1,823 1,809 1,811 10,800
2023/01/11 1,795 1,816 1,795 1,813 9,400
2023/01/10 1,810 1,816 1,792 1,795 15,200
2023/01/06 1,795 1,799 1,789 1,793 17,400
2023/01/05 1,800 1,814 1,783 1,800 22,700
2023/01/04 1,840 1,840 1,805 1,805 17,700

このページの先頭へ