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
2025/06/17 2,675 2,677 2,658 2,674 11,700
2025/06/16 2,638 2,685 2,633 2,673 39,500
2025/06/13 2,621 2,621 2,591 2,614 24,100
2025/06/12 2,640 2,678 2,624 2,629 19,200
2025/06/11 2,607 2,654 2,607 2,642 18,300
2025/06/10 2,633 2,636 2,591 2,591 17,000
2025/06/09 2,632 2,640 2,615 2,623 14,000
2025/06/06 2,618 2,651 2,618 2,632 15,900
2025/06/05 2,613 2,623 2,605 2,618 12,200
2025/06/04 2,623 2,623 2,595 2,609 13,500
2025/06/03 2,609 2,621 2,596 2,600 22,500
2025/06/02 2,624 2,649 2,602 2,614 20,600
2025/05/30 2,630 2,651 2,623 2,647 11,000
2025/05/29 2,633 2,650 2,628 2,650 14,700
2025/05/28 2,643 2,654 2,628 2,631 15,000
2025/05/27 2,631 2,650 2,627 2,631 14,800
2025/05/26 2,614 2,640 2,614 2,632 10,900
2025/05/23 2,591 2,634 2,586 2,613 21,500
2025/05/22 2,619 2,619 2,587 2,591 15,400
2025/05/21 2,600 2,633 2,600 2,624 29,800
2025/05/20 2,627 2,632 2,593 2,593 21,800
2025/05/19 2,599 2,627 2,582 2,627 27,500
2025/05/16 2,597 2,613 2,559 2,604 22,300
2025/05/15 2,624 2,625 2,592 2,598 17,700
2025/05/14 2,649 2,649 2,581 2,628 16,700
2025/05/13 2,663 2,685 2,646 2,652 46,600
2025/05/12 2,638 2,677 2,581 2,640 149,300
2025/05/09 2,591 2,630 2,577 2,613 88,200
2025/05/08 2,548 2,608 2,510 2,548 159,500
2025/05/07 2,520 2,526 2,501 2,520 26,000
2025/05/02 2,510 2,512 2,481 2,500 16,600
2025/05/01 2,498 2,512 2,489 2,510 13,100
2025/04/30 2,490 2,508 2,461 2,508 22,300
2025/04/28 2,496 2,497 2,468 2,493 18,700
2025/04/25 2,486 2,486 2,455 2,480 13,400
2025/04/24 2,490 2,490 2,451 2,464 13,700
2025/04/23 2,490 2,499 2,470 2,487 17,000
2025/04/22 2,440 2,481 2,440 2,475 19,100
2025/04/21 2,466 2,466 2,422 2,436 14,600
2025/04/18 2,422 2,474 2,420 2,466 14,700
2025/04/17 2,412 2,423 2,397 2,422 9,800
2025/04/16 2,413 2,414 2,392 2,414 13,100
2025/04/15 2,429 2,429 2,402 2,404 8,700
2025/04/14 2,441 2,441 2,403 2,407 20,800
2025/04/11 2,404 2,427 2,337 2,423 25,000
2025/04/10 2,498 2,498 2,402 2,429 30,200
2025/04/09 2,322 2,337 2,280 2,313 30,100
2025/04/08 2,327 2,409 2,304 2,372 49,000
2025/04/07 2,255 2,274 2,174 2,241 69,300
2025/04/04 2,495 2,495 2,352 2,401 57,300
2025/04/03 2,510 2,535 2,485 2,520 40,900
2025/04/02 2,610 2,610 2,578 2,578 31,000
2025/04/01 2,610 2,622 2,600 2,600 16,500
2025/03/31 2,660 2,660 2,600 2,600 41,300
2025/03/28 2,690 2,690 2,653 2,668 36,800
2025/03/27 2,715 2,747 2,715 2,747 53,900
2025/03/26 2,748 2,748 2,711 2,723 32,200
2025/03/25 2,732 2,744 2,716 2,732 46,900
2025/03/24 2,742 2,742 2,704 2,710 24,900
2025/03/21 2,742 2,745 2,721 2,730 46,400
2025/03/19 2,722 2,737 2,715 2,735 15,400
2025/03/18 2,689 2,716 2,689 2,710 25,400
2025/03/17 2,678 2,678 2,665 2,671 15,800
2025/03/14 2,653 2,665 2,648 2,654 25,700
2025/03/13 2,656 2,679 2,656 2,663 16,300
2025/03/12 2,636 2,656 2,636 2,656 13,000
2025/03/11 2,647 2,647 2,606 2,636 31,100
2025/03/10 2,680 2,680 2,653 2,655 17,000
2025/03/07 2,660 2,660 2,622 2,656 18,100
2025/03/06 2,642 2,663 2,642 2,662 25,600
2025/03/05 2,634 2,642 2,623 2,642 25,600
2025/03/04 2,625 2,628 2,603 2,625 26,300
2025/03/03 2,640 2,640 2,618 2,625 21,900
2025/02/28 2,610 2,630 2,607 2,623 20,600
2025/02/27 2,616 2,624 2,591 2,624 16,400
2025/02/26 2,616 2,616 2,587 2,598 31,900
2025/02/25 2,600 2,627 2,592 2,612 23,300
2025/02/21 2,626 2,626 2,597 2,611 32,900
2025/02/20 2,650 2,650 2,622 2,624 20,100
2025/02/19 2,653 2,657 2,643 2,645 16,300
2025/02/18 2,677 2,677 2,649 2,653 13,500
2025/02/17 2,670 2,694 2,655 2,655 14,900
2025/02/14 2,700 2,703 2,670 2,670 22,000
2025/02/13 2,688 2,690 2,662 2,682 38,400
2025/02/12 2,667 2,681 2,658 2,669 42,200
2025/02/10 2,682 2,685 2,651 2,663 20,700
2025/02/07 2,645 2,684 2,639 2,668 30,900
2025/02/06 2,635 2,655 2,621 2,621 36,200
2025/02/05 2,650 2,664 2,621 2,635 74,100
2025/02/04 2,705 2,714 2,687 2,693 28,700
2025/02/03 2,733 2,733 2,673 2,673 43,900
2025/01/31 2,720 2,723 2,707 2,713 10,000
2025/01/30 2,702 2,730 2,702 2,730 22,100
2025/01/29 2,716 2,727 2,704 2,706 12,300
2025/01/28 2,700 2,730 2,700 2,720 14,500
2025/01/27 2,699 2,706 2,687 2,700 9,700
2025/01/24 2,681 2,693 2,670 2,687 19,600
2025/01/23 2,680 2,681 2,646 2,673 19,800
2025/01/22 2,681 2,689 2,673 2,676 7,400
2025/01/21 2,680 2,688 2,655 2,674 20,300
2025/01/20 2,662 2,695 2,662 2,675 13,000
2025/01/17 2,700 2,700 2,651 2,667 14,500
2025/01/16 2,676 2,725 2,649 2,671 26,500
2025/01/15 2,640 2,676 2,640 2,657 13,900
2025/01/14 2,663 2,680 2,633 2,639 25,000
2025/01/10 2,681 2,684 2,666 2,681 10,900
2025/01/09 2,722 2,722 2,688 2,688 28,600
2025/01/08 2,749 2,749 2,721 2,725 19,800
2025/01/07 2,762 2,762 2,722 2,739 17,400
2025/01/06 2,777 2,777 2,722 2,722 28,900

このページの先頭へ