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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,930 | 2,960 | 2,926 | 2,950 | 17,800 |
| 2024/08/29 | 2,890 | 2,935 | 2,890 | 2,926 | 18,400 |
| 2024/08/28 | 2,947 | 2,947 | 2,873 | 2,894 | 10,400 |
| 2024/08/27 | 2,900 | 2,946 | 2,900 | 2,923 | 12,000 |
| 2024/08/26 | 2,883 | 2,890 | 2,858 | 2,864 | 13,600 |
| 2024/08/23 | 2,848 | 2,874 | 2,839 | 2,855 | 17,600 |
| 2024/08/22 | 2,841 | 2,841 | 2,801 | 2,836 | 15,800 |
| 2024/08/21 | 2,833 | 2,851 | 2,806 | 2,818 | 10,200 |
| 2024/08/20 | 2,825 | 2,862 | 2,811 | 2,833 | 11,000 |
| 2024/08/19 | 2,830 | 2,839 | 2,804 | 2,804 | 20,700 |
| 2024/08/16 | 2,817 | 2,831 | 2,799 | 2,831 | 16,200 |
| 2024/08/15 | 2,814 | 2,819 | 2,771 | 2,774 | 15,000 |
| 2024/08/14 | 2,765 | 2,799 | 2,741 | 2,774 | 12,200 |
| 2024/08/13 | 2,806 | 2,806 | 2,737 | 2,765 | 14,200 |
| 2024/08/09 | 2,762 | 2,819 | 2,696 | 2,736 | 28,100 |
| 2024/08/08 | 2,710 | 2,744 | 2,685 | 2,712 | 29,600 |
| 2024/08/07 | 2,689 | 2,830 | 2,650 | 2,710 | 29,100 |
| 2024/08/06 | 2,467 | 2,783 | 2,467 | 2,639 | 36,700 |
| 2024/08/05 | 2,729 | 2,779 | 2,350 | 2,350 | 53,000 |
| 2024/08/02 | 2,945 | 2,955 | 2,850 | 2,850 | 46,800 |
| 2024/08/01 | 3,040 | 3,045 | 2,978 | 2,985 | 27,100 |
| 2024/07/31 | 2,993 | 3,065 | 2,983 | 3,065 | 19,700 |
| 2024/07/30 | 3,030 | 3,035 | 2,995 | 3,025 | 20,100 |
| 2024/07/29 | 3,035 | 3,045 | 3,010 | 3,040 | 18,700 |
| 2024/07/26 | 3,000 | 3,040 | 2,992 | 2,993 | 13,200 |
| 2024/07/25 | 3,020 | 3,040 | 3,000 | 3,020 | 22,200 |
| 2024/07/24 | 3,080 | 3,080 | 3,025 | 3,025 | 12,700 |
| 2024/07/23 | 3,055 | 3,090 | 3,045 | 3,080 | 10,100 |
| 2024/07/22 | 3,075 | 3,110 | 3,015 | 3,020 | 12,200 |
| 2024/07/19 | 3,155 | 3,155 | 3,080 | 3,080 | 13,400 |
| 2024/07/18 | 3,165 | 3,195 | 3,135 | 3,155 | 15,200 |
| 2024/07/17 | 3,165 | 3,190 | 3,140 | 3,190 | 29,800 |
| 2024/07/16 | 3,140 | 3,155 | 3,120 | 3,150 | 21,200 |
| 2024/07/12 | 3,100 | 3,145 | 3,070 | 3,080 | 20,500 |
| 2024/07/11 | 3,110 | 3,125 | 3,090 | 3,120 | 15,700 |
| 2024/07/10 | 3,150 | 3,150 | 2,978 | 3,100 | 33,500 |
| 2024/07/09 | 3,110 | 3,150 | 3,110 | 3,125 | 17,300 |
| 2024/07/08 | 3,140 | 3,155 | 3,110 | 3,120 | 20,200 |
| 2024/07/05 | 3,175 | 3,175 | 3,145 | 3,155 | 13,100 |
| 2024/07/04 | 3,215 | 3,230 | 3,155 | 3,180 | 50,200 |
| 2024/07/03 | 3,125 | 3,155 | 3,125 | 3,150 | 17,100 |
| 2024/07/02 | 3,150 | 3,160 | 3,130 | 3,145 | 29,200 |
| 2024/07/01 | 3,105 | 3,155 | 3,105 | 3,155 | 36,400 |
| 2024/06/28 | 3,095 | 3,100 | 3,070 | 3,090 | 18,600 |
| 2024/06/27 | 3,080 | 3,090 | 3,050 | 3,090 | 22,700 |
| 2024/06/26 | 3,060 | 3,080 | 3,040 | 3,080 | 19,300 |
| 2024/06/25 | 3,030 | 3,060 | 3,010 | 3,050 | 30,100 |
| 2024/06/24 | 3,005 | 3,025 | 2,978 | 3,020 | 17,400 |
| 2024/06/21 | 3,010 | 3,050 | 2,997 | 3,005 | 25,600 |
| 2024/06/20 | 3,035 | 3,055 | 3,010 | 3,015 | 15,500 |
| 2024/06/19 | 2,987 | 3,040 | 2,987 | 3,035 | 15,800 |
| 2024/06/18 | 2,947 | 2,995 | 2,947 | 2,986 | 13,500 |
| 2024/06/17 | 3,045 | 3,045 | 2,965 | 2,991 | 24,300 |
| 2024/06/14 | 2,936 | 3,040 | 2,936 | 3,040 | 29,600 |
| 2024/06/13 | 3,000 | 3,000 | 2,930 | 2,936 | 17,300 |
| 2024/06/12 | 3,000 | 3,030 | 2,981 | 2,992 | 29,700 |
| 2024/06/11 | 3,015 | 3,040 | 3,000 | 3,015 | 21,200 |
| 2024/06/10 | 3,045 | 3,045 | 3,000 | 3,020 | 19,100 |
| 2024/06/07 | 2,986 | 3,025 | 2,986 | 3,025 | 54,600 |
| 2024/06/06 | 2,944 | 2,993 | 2,944 | 2,986 | 46,100 |
| 2024/06/05 | 2,951 | 2,964 | 2,932 | 2,956 | 15,200 |
| 2024/06/04 | 2,962 | 2,972 | 2,951 | 2,963 | 21,000 |
| 2024/06/03 | 2,946 | 2,968 | 2,941 | 2,949 | 23,500 |
| 2024/05/31 | 2,928 | 2,939 | 2,914 | 2,936 | 16,100 |
| 2024/05/30 | 2,871 | 2,930 | 2,871 | 2,929 | 20,400 |
| 2024/05/29 | 2,949 | 2,949 | 2,902 | 2,904 | 10,600 |
| 2024/05/28 | 2,939 | 2,957 | 2,917 | 2,925 | 9,100 |
| 2024/05/27 | 2,978 | 2,978 | 2,926 | 2,956 | 9,100 |
| 2024/05/24 | 2,934 | 2,980 | 2,928 | 2,979 | 16,600 |
| 2024/05/23 | 2,926 | 2,963 | 2,909 | 2,957 | 22,100 |
| 2024/05/22 | 2,929 | 2,929 | 2,906 | 2,908 | 14,100 |
| 2024/05/21 | 2,943 | 2,955 | 2,904 | 2,906 | 15,200 |
| 2024/05/20 | 2,915 | 2,929 | 2,900 | 2,923 | 20,300 |
| 2024/05/17 | 2,890 | 2,915 | 2,881 | 2,888 | 17,200 |
| 2024/05/16 | 2,925 | 2,926 | 2,888 | 2,899 | 13,400 |
| 2024/05/15 | 2,927 | 2,930 | 2,902 | 2,925 | 8,200 |
| 2024/05/14 | 2,917 | 2,923 | 2,885 | 2,906 | 24,900 |
| 2024/05/13 | 2,942 | 2,942 | 2,906 | 2,917 | 19,100 |
| 2024/05/10 | 2,951 | 2,958 | 2,930 | 2,945 | 18,700 |
| 2024/05/09 | 2,965 | 3,010 | 2,919 | 2,951 | 32,000 |
| 2024/05/08 | 2,957 | 3,055 | 2,869 | 2,970 | 168,200 |
| 2024/05/07 | 2,980 | 2,991 | 2,957 | 2,980 | 15,700 |
| 2024/05/02 | 2,975 | 3,000 | 2,975 | 2,995 | 15,300 |
| 2024/05/01 | 2,997 | 3,005 | 2,946 | 2,973 | 22,900 |
| 2024/04/30 | 2,920 | 3,015 | 2,920 | 3,005 | 32,200 |
| 2024/04/26 | 2,893 | 2,917 | 2,867 | 2,905 | 14,200 |
| 2024/04/25 | 2,929 | 2,936 | 2,890 | 2,890 | 14,900 |
| 2024/04/24 | 2,905 | 2,948 | 2,900 | 2,936 | 23,600 |
| 2024/04/23 | 2,908 | 2,934 | 2,908 | 2,917 | 12,400 |
| 2024/04/22 | 2,883 | 2,917 | 2,872 | 2,915 | 14,700 |
| 2024/04/19 | 2,913 | 2,920 | 2,843 | 2,876 | 28,100 |
| 2024/04/18 | 2,883 | 2,950 | 2,877 | 2,925 | 17,900 |
| 2024/04/17 | 2,911 | 2,925 | 2,866 | 2,895 | 20,700 |
| 2024/04/16 | 2,954 | 2,967 | 2,901 | 2,916 | 27,000 |
| 2024/04/15 | 2,980 | 2,993 | 2,956 | 2,984 | 13,500 |
| 2024/04/12 | 2,988 | 3,020 | 2,983 | 3,015 | 16,300 |
| 2024/04/11 | 3,030 | 3,030 | 2,976 | 2,988 | 17,900 |
| 2024/04/10 | 2,977 | 3,040 | 2,967 | 3,040 | 28,500 |
| 2024/04/09 | 2,915 | 2,970 | 2,915 | 2,970 | 25,300 |
| 2024/04/08 | 2,900 | 2,924 | 2,900 | 2,923 | 15,000 |
| 2024/04/05 | 2,895 | 2,923 | 2,877 | 2,899 | 25,800 |
| 2024/04/04 | 2,980 | 2,980 | 2,910 | 2,929 | 27,100 |
| 2024/04/03 | 2,981 | 2,995 | 2,955 | 2,976 | 27,800 |
| 2024/04/02 | 2,981 | 3,010 | 2,978 | 2,983 | 24,900 |
| 2024/04/01 | 3,040 | 3,040 | 2,980 | 2,981 | 28,400 |
| 2024/03/29 | 3,035 | 3,035 | 3,000 | 3,020 | 21,600 |
| 2024/03/28 | 2,971 | 3,050 | 2,959 | 3,030 | 39,900 |
| 2024/03/27 | 3,095 | 3,105 | 3,065 | 3,080 | 49,400 |
| 2024/03/26 | 3,055 | 3,120 | 3,055 | 3,095 | 33,500 |
| 2024/03/25 | 3,060 | 3,095 | 3,050 | 3,085 | 34,200 |
| 2024/03/22 | 3,040 | 3,085 | 3,020 | 3,045 | 56,900 |
| 2024/03/21 | 3,020 | 3,050 | 3,015 | 3,045 | 21,600 |
| 2024/03/19 | 2,982 | 3,025 | 2,975 | 3,015 | 39,100 |
| 2024/03/18 | 2,984 | 2,996 | 2,968 | 2,982 | 19,900 |
| 2024/03/15 | 2,948 | 3,005 | 2,948 | 2,984 | 22,000 |
| 2024/03/14 | 2,951 | 2,968 | 2,931 | 2,947 | 18,100 |
| 2024/03/13 | 3,030 | 3,030 | 2,939 | 2,954 | 38,800 |
| 2024/03/12 | 2,942 | 2,994 | 2,937 | 2,994 | 33,100 |
| 2024/03/11 | 2,993 | 2,993 | 2,921 | 2,956 | 33,400 |
| 2024/03/08 | 2,906 | 2,995 | 2,906 | 2,995 | 45,700 |
| 2024/03/07 | 2,970 | 2,970 | 2,905 | 2,929 | 44,100 |
| 2024/03/06 | 2,904 | 2,964 | 2,892 | 2,947 | 72,100 |
| 2024/03/05 | 2,850 | 2,910 | 2,828 | 2,901 | 49,100 |
| 2024/03/04 | 2,840 | 2,854 | 2,820 | 2,824 | 87,600 |
| 2024/03/01 | 2,829 | 2,835 | 2,811 | 2,819 | 58,100 |
| 2024/02/29 | 2,822 | 2,826 | 2,802 | 2,822 | 44,100 |
| 2024/02/28 | 2,796 | 2,826 | 2,793 | 2,816 | 47,900 |
| 2024/02/27 | 2,811 | 2,827 | 2,789 | 2,800 | 93,700 |
| 2024/02/26 | 2,836 | 2,842 | 2,812 | 2,816 | 70,400 |
| 2024/02/22 | 2,870 | 2,875 | 2,836 | 2,859 | 45,000 |
| 2024/02/21 | 2,836 | 2,860 | 2,828 | 2,857 | 27,500 |
| 2024/02/20 | 2,821 | 2,847 | 2,807 | 2,824 | 44,500 |
| 2024/02/19 | 2,789 | 2,814 | 2,785 | 2,810 | 50,500 |
| 2024/02/16 | 2,780 | 2,804 | 2,776 | 2,793 | 57,800 |
| 2024/02/15 | 2,889 | 2,889 | 2,781 | 2,784 | 64,500 |
| 2024/02/14 | 2,873 | 2,895 | 2,840 | 2,862 | 43,000 |
| 2024/02/13 | 2,878 | 2,878 | 2,812 | 2,877 | 66,500 |
| 2024/02/09 | 2,821 | 2,865 | 2,807 | 2,856 | 56,700 |
| 2024/02/08 | 2,867 | 2,892 | 2,823 | 2,828 | 120,900 |
| 2024/02/07 | 2,890 | 2,905 | 2,820 | 2,867 | 295,200 |
| 2024/02/06 | 2,982 | 3,070 | 2,982 | 3,060 | 57,700 |
| 2024/02/05 | 2,981 | 3,035 | 2,981 | 3,025 | 37,700 |
| 2024/02/02 | 2,940 | 2,964 | 2,930 | 2,954 | 20,600 |
| 2024/02/01 | 2,948 | 2,981 | 2,934 | 2,963 | 20,400 |
| 2024/01/31 | 2,940 | 2,966 | 2,922 | 2,961 | 24,500 |
| 2024/01/30 | 3,010 | 3,010 | 2,966 | 2,967 | 29,800 |
| 2024/01/29 | 2,990 | 3,025 | 2,990 | 3,000 | 33,100 |
| 2024/01/26 | 2,951 | 2,980 | 2,934 | 2,973 | 31,700 |
| 2024/01/25 | 2,905 | 2,951 | 2,900 | 2,951 | 24,300 |
| 2024/01/24 | 2,946 | 2,948 | 2,908 | 2,925 | 29,900 |
| 2024/01/23 | 2,933 | 2,959 | 2,919 | 2,925 | 26,400 |
| 2024/01/22 | 2,920 | 2,936 | 2,910 | 2,912 | 27,700 |
| 2024/01/19 | 2,865 | 2,892 | 2,856 | 2,890 | 32,600 |
| 2024/01/18 | 2,817 | 2,862 | 2,812 | 2,856 | 22,700 |
| 2024/01/17 | 2,827 | 2,854 | 2,808 | 2,808 | 30,800 |
| 2024/01/16 | 2,828 | 2,833 | 2,814 | 2,814 | 21,100 |
| 2024/01/15 | 2,807 | 2,845 | 2,799 | 2,828 | 38,600 |
| 2024/01/12 | 2,811 | 2,824 | 2,768 | 2,785 | 22,400 |
| 2024/01/11 | 2,788 | 2,819 | 2,788 | 2,811 | 37,300 |
| 2024/01/10 | 2,729 | 2,767 | 2,728 | 2,760 | 32,500 |
| 2024/01/09 | 2,709 | 2,724 | 2,700 | 2,714 | 20,700 |
| 2024/01/05 | 2,741 | 2,749 | 2,694 | 2,703 | 37,600 |
| 2024/01/04 | 2,705 | 2,731 | 2,675 | 2,720 | 27,400 |