アオイ電子(6832)の株価時系列情報
アオイ電子(6832)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,650 | 2,744 | 2,650 | 2,656 | 13,500 |
| 2024/07/25 | 2,652 | 2,744 | 2,648 | 2,671 | 34,200 |
| 2024/07/24 | 2,855 | 2,865 | 2,747 | 2,792 | 12,800 |
| 2024/07/23 | 2,777 | 2,849 | 2,777 | 2,838 | 17,200 |
| 2024/07/22 | 2,862 | 2,871 | 2,766 | 2,772 | 26,300 |
| 2024/07/19 | 2,873 | 2,896 | 2,849 | 2,887 | 14,200 |
| 2024/07/18 | 2,929 | 2,929 | 2,853 | 2,870 | 45,800 |
| 2024/07/17 | 3,045 | 3,050 | 2,919 | 2,929 | 48,300 |
| 2024/07/16 | 2,934 | 3,080 | 2,934 | 2,993 | 48,700 |
| 2024/07/12 | 2,970 | 2,989 | 2,882 | 2,920 | 29,900 |
| 2024/07/11 | 2,969 | 3,045 | 2,911 | 2,975 | 72,100 |
| 2024/07/10 | 2,966 | 3,095 | 2,865 | 2,942 | 174,200 |
| 2024/07/09 | 2,710 | 2,744 | 2,685 | 2,716 | 5,800 |
| 2024/07/08 | 2,684 | 2,728 | 2,670 | 2,697 | 11,900 |
| 2024/07/05 | 2,650 | 2,650 | 2,598 | 2,640 | 7,700 |
| 2024/07/04 | 2,602 | 2,669 | 2,602 | 2,666 | 9,600 |
| 2024/07/03 | 2,577 | 2,626 | 2,577 | 2,601 | 11,800 |
| 2024/07/02 | 2,552 | 2,592 | 2,536 | 2,577 | 12,800 |
| 2024/07/01 | 2,541 | 2,591 | 2,504 | 2,552 | 27,400 |
| 2024/06/28 | 2,594 | 2,594 | 2,521 | 2,535 | 22,800 |
| 2024/06/27 | 2,584 | 2,606 | 2,564 | 2,604 | 5,600 |
| 2024/06/26 | 2,613 | 2,639 | 2,574 | 2,582 | 10,300 |
| 2024/06/25 | 2,623 | 2,630 | 2,563 | 2,568 | 11,800 |
| 2024/06/24 | 2,700 | 2,700 | 2,639 | 2,639 | 12,400 |
| 2024/06/21 | 2,791 | 2,791 | 2,624 | 2,658 | 15,300 |
| 2024/06/20 | 2,705 | 2,785 | 2,690 | 2,741 | 13,200 |
| 2024/06/19 | 2,610 | 2,800 | 2,610 | 2,705 | 27,300 |
| 2024/06/18 | 2,541 | 2,605 | 2,529 | 2,589 | 12,600 |
| 2024/06/17 | 2,550 | 2,587 | 2,506 | 2,528 | 8,100 |
| 2024/06/14 | 2,530 | 2,609 | 2,463 | 2,571 | 13,900 |
| 2024/06/13 | 2,600 | 2,638 | 2,549 | 2,556 | 7,700 |
| 2024/06/12 | 2,646 | 2,646 | 2,496 | 2,615 | 7,000 |
| 2024/06/11 | 2,670 | 2,694 | 2,645 | 2,646 | 3,300 |
| 2024/06/10 | 2,647 | 2,669 | 2,630 | 2,669 | 2,400 |
| 2024/06/07 | 2,620 | 2,647 | 2,608 | 2,629 | 7,000 |
| 2024/06/06 | 2,673 | 2,673 | 2,610 | 2,646 | 8,100 |
| 2024/06/05 | 2,680 | 2,727 | 2,599 | 2,601 | 15,900 |
| 2024/06/04 | 2,765 | 2,779 | 2,703 | 2,730 | 8,200 |
| 2024/06/03 | 2,727 | 2,763 | 2,691 | 2,719 | 10,000 |
| 2024/05/31 | 2,674 | 2,799 | 2,674 | 2,740 | 8,800 |
| 2024/05/30 | 2,586 | 2,724 | 2,561 | 2,724 | 25,100 |
| 2024/05/29 | 2,760 | 2,760 | 2,605 | 2,632 | 21,800 |
| 2024/05/28 | 2,728 | 2,766 | 2,630 | 2,713 | 18,600 |
| 2024/05/27 | 2,733 | 2,743 | 2,647 | 2,729 | 21,300 |
| 2024/05/24 | 2,653 | 2,731 | 2,620 | 2,683 | 18,900 |
| 2024/05/23 | 2,707 | 2,748 | 2,645 | 2,674 | 14,700 |
| 2024/05/22 | 2,778 | 2,787 | 2,706 | 2,719 | 10,100 |
| 2024/05/21 | 2,819 | 2,829 | 2,752 | 2,752 | 13,100 |
| 2024/05/20 | 2,809 | 2,890 | 2,800 | 2,818 | 32,100 |
| 2024/05/17 | 2,831 | 2,890 | 2,800 | 2,830 | 26,300 |
| 2024/05/16 | 2,755 | 2,870 | 2,755 | 2,838 | 47,200 |
| 2024/05/15 | 2,750 | 2,801 | 2,718 | 2,740 | 44,900 |
| 2024/05/14 | 2,567 | 2,781 | 2,531 | 2,752 | 76,100 |
| 2024/05/13 | 2,469 | 2,561 | 2,401 | 2,550 | 42,000 |
| 2024/05/10 | 2,355 | 2,698 | 2,237 | 2,598 | 151,800 |
| 2024/05/09 | 2,431 | 2,431 | 2,336 | 2,350 | 34,900 |
| 2024/05/08 | 2,381 | 2,475 | 2,381 | 2,454 | 12,400 |
| 2024/05/07 | 2,393 | 2,444 | 2,380 | 2,381 | 10,300 |
| 2024/05/02 | 2,382 | 2,405 | 2,350 | 2,361 | 4,800 |
| 2024/05/01 | 2,353 | 2,423 | 2,351 | 2,382 | 8,100 |
| 2024/04/30 | 2,336 | 2,409 | 2,336 | 2,379 | 9,900 |
| 2024/04/26 | 2,338 | 2,391 | 2,338 | 2,346 | 6,800 |
| 2024/04/25 | 2,362 | 2,365 | 2,316 | 2,347 | 8,100 |
| 2024/04/24 | 2,321 | 2,400 | 2,321 | 2,400 | 8,400 |
| 2024/04/23 | 2,329 | 2,357 | 2,287 | 2,321 | 24,400 |
| 2024/04/22 | 2,367 | 2,396 | 2,313 | 2,336 | 21,000 |
| 2024/04/19 | 2,421 | 2,437 | 2,293 | 2,344 | 29,100 |
| 2024/04/18 | 2,377 | 2,446 | 2,336 | 2,441 | 29,500 |
| 2024/04/17 | 2,482 | 2,482 | 2,373 | 2,399 | 27,800 |
| 2024/04/16 | 2,515 | 2,549 | 2,432 | 2,432 | 21,100 |
| 2024/04/15 | 2,550 | 2,563 | 2,505 | 2,552 | 10,600 |
| 2024/04/12 | 2,599 | 2,616 | 2,550 | 2,550 | 13,200 |
| 2024/04/11 | 2,548 | 2,565 | 2,468 | 2,565 | 16,400 |
| 2024/04/10 | 2,525 | 2,583 | 2,523 | 2,546 | 11,400 |
| 2024/04/09 | 2,605 | 2,635 | 2,520 | 2,525 | 30,400 |
| 2024/04/08 | 2,519 | 2,605 | 2,519 | 2,605 | 32,800 |
| 2024/04/05 | 2,441 | 2,510 | 2,437 | 2,498 | 25,800 |
| 2024/04/04 | 2,479 | 2,544 | 2,460 | 2,498 | 22,600 |
| 2024/04/03 | 2,417 | 2,503 | 2,386 | 2,477 | 45,200 |
| 2024/04/02 | 2,504 | 2,549 | 2,426 | 2,435 | 66,600 |
| 2024/04/01 | 2,600 | 2,605 | 2,511 | 2,523 | 26,400 |
| 2024/03/29 | 2,597 | 2,620 | 2,572 | 2,600 | 22,200 |
| 2024/03/28 | 2,628 | 2,693 | 2,601 | 2,608 | 22,200 |
| 2024/03/27 | 2,601 | 2,702 | 2,593 | 2,667 | 45,700 |
| 2024/03/26 | 2,615 | 2,660 | 2,589 | 2,624 | 35,700 |
| 2024/03/25 | 2,704 | 2,739 | 2,620 | 2,620 | 54,400 |
| 2024/03/22 | 2,671 | 2,730 | 2,654 | 2,716 | 50,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,647 | 2,654 | 52,900 |
| 2024/03/19 | 2,750 | 2,750 | 2,613 | 2,657 | 95,700 |
| 2024/03/18 | 2,562 | 2,687 | 2,562 | 2,653 | 79,100 |
| 2024/03/15 | 2,549 | 2,556 | 2,428 | 2,551 | 128,100 |
| 2024/03/14 | 2,563 | 2,600 | 2,417 | 2,449 | 131,300 |
| 2024/03/13 | 2,804 | 2,870 | 2,512 | 2,542 | 207,000 |
| 2024/03/12 | 2,640 | 2,783 | 2,621 | 2,754 | 174,800 |
| 2024/03/11 | 3,015 | 3,080 | 2,910 | 2,970 | 123,600 |
| 2024/03/08 | 3,140 | 3,245 | 3,115 | 3,220 | 86,800 |
| 2024/03/07 | 3,350 | 3,370 | 3,120 | 3,120 | 120,800 |
| 2024/03/06 | 3,225 | 3,360 | 3,225 | 3,315 | 70,300 |
| 2024/03/05 | 3,280 | 3,325 | 3,160 | 3,225 | 92,100 |
| 2024/03/04 | 3,535 | 3,550 | 3,255 | 3,275 | 158,900 |
| 2024/03/01 | 3,225 | 3,585 | 3,225 | 3,465 | 187,900 |
| 2024/02/29 | 3,210 | 3,250 | 3,170 | 3,195 | 60,600 |
| 2024/02/28 | 3,335 | 3,350 | 3,235 | 3,295 | 67,100 |
| 2024/02/27 | 3,340 | 3,385 | 3,265 | 3,310 | 51,100 |
| 2024/02/26 | 3,420 | 3,510 | 3,305 | 3,305 | 93,800 |
| 2024/02/22 | 3,365 | 3,395 | 3,280 | 3,395 | 75,800 |
| 2024/02/21 | 3,195 | 3,285 | 3,165 | 3,225 | 54,600 |
| 2024/02/20 | 3,220 | 3,240 | 3,125 | 3,155 | 46,100 |
| 2024/02/19 | 3,200 | 3,365 | 3,190 | 3,200 | 124,400 |
| 2024/02/16 | 3,135 | 3,255 | 3,035 | 3,035 | 77,300 |
| 2024/02/15 | 3,110 | 3,140 | 3,050 | 3,065 | 56,200 |
| 2024/02/14 | 3,015 | 3,120 | 2,956 | 3,100 | 67,200 |
| 2024/02/13 | 2,927 | 3,070 | 2,921 | 3,030 | 77,200 |
| 2024/02/09 | 2,899 | 3,010 | 2,899 | 2,911 | 74,900 |
| 2024/02/08 | 2,940 | 2,959 | 2,850 | 2,883 | 60,100 |
| 2024/02/07 | 3,070 | 3,070 | 2,935 | 2,961 | 54,500 |
| 2024/02/06 | 3,075 | 3,160 | 2,971 | 3,070 | 71,000 |
| 2024/02/05 | 3,010 | 3,240 | 2,976 | 3,055 | 134,700 |
| 2024/02/02 | 2,802 | 2,993 | 2,792 | 2,976 | 164,000 |
| 2024/02/01 | 2,790 | 2,870 | 2,790 | 2,839 | 61,500 |
| 2024/01/31 | 2,849 | 2,895 | 2,800 | 2,840 | 56,700 |
| 2024/01/30 | 2,910 | 2,924 | 2,815 | 2,908 | 61,400 |
| 2024/01/29 | 2,910 | 2,915 | 2,805 | 2,871 | 82,900 |
| 2024/01/26 | 2,993 | 3,015 | 2,896 | 2,950 | 87,200 |
| 2024/01/25 | 2,978 | 3,025 | 2,922 | 2,992 | 116,600 |
| 2024/01/24 | 2,965 | 2,970 | 2,860 | 2,941 | 106,200 |
| 2024/01/23 | 2,900 | 2,955 | 2,815 | 2,865 | 100,500 |
| 2024/01/22 | 2,735 | 3,050 | 2,720 | 2,899 | 237,300 |
| 2024/01/19 | 2,588 | 2,681 | 2,565 | 2,671 | 74,000 |
| 2024/01/18 | 2,433 | 2,563 | 2,432 | 2,556 | 51,600 |
| 2024/01/17 | 2,489 | 2,518 | 2,393 | 2,436 | 82,500 |
| 2024/01/16 | 2,576 | 2,607 | 2,475 | 2,490 | 45,500 |
| 2024/01/15 | 2,585 | 2,663 | 2,570 | 2,576 | 77,600 |
| 2024/01/12 | 2,531 | 2,580 | 2,508 | 2,535 | 66,000 |
| 2024/01/11 | 2,683 | 2,745 | 2,469 | 2,530 | 146,000 |
| 2024/01/10 | 2,704 | 2,738 | 2,645 | 2,683 | 62,000 |
| 2024/01/09 | 2,689 | 2,760 | 2,680 | 2,689 | 58,000 |
| 2024/01/05 | 2,759 | 2,770 | 2,644 | 2,644 | 79,600 |
| 2024/01/04 | 2,830 | 2,844 | 2,717 | 2,770 | 93,800 |
| 2023/12/29 | 2,680 | 2,886 | 2,660 | 2,837 | 121,900 |
| 2023/12/28 | 2,713 | 2,800 | 2,680 | 2,680 | 84,500 |
| 2023/12/27 | 2,748 | 2,748 | 2,601 | 2,690 | 98,600 |
| 2023/12/26 | 2,565 | 2,759 | 2,560 | 2,683 | 186,900 |
| 2023/12/25 | 2,350 | 2,650 | 2,350 | 2,540 | 238,100 |
| 2023/12/22 | 2,260 | 2,299 | 2,245 | 2,253 | 55,700 |
| 2023/12/21 | 2,180 | 2,273 | 2,180 | 2,234 | 44,900 |
| 2023/12/20 | 2,194 | 2,230 | 2,185 | 2,186 | 29,900 |
| 2023/12/19 | 2,169 | 2,191 | 2,141 | 2,191 | 17,400 |
| 2023/12/18 | 2,160 | 2,191 | 2,158 | 2,180 | 12,800 |
| 2023/12/15 | 2,134 | 2,196 | 2,134 | 2,158 | 9,300 |
| 2023/12/14 | 2,194 | 2,247 | 2,134 | 2,134 | 25,000 |
| 2023/12/13 | 2,115 | 2,211 | 2,115 | 2,186 | 21,200 |
| 2023/12/12 | 2,152 | 2,160 | 2,107 | 2,111 | 16,700 |
| 2023/12/11 | 2,095 | 2,182 | 2,095 | 2,125 | 26,800 |
| 2023/12/08 | 2,220 | 2,220 | 2,081 | 2,083 | 61,400 |
| 2023/12/07 | 2,242 | 2,260 | 2,196 | 2,220 | 31,600 |
| 2023/12/06 | 2,235 | 2,340 | 2,231 | 2,262 | 61,100 |
| 2023/12/05 | 2,213 | 2,270 | 2,158 | 2,221 | 90,200 |
| 2023/12/04 | 2,211 | 2,250 | 2,116 | 2,208 | 48,300 |
| 2023/12/01 | 2,099 | 2,332 | 2,094 | 2,199 | 141,600 |
| 2023/11/30 | 2,012 | 2,078 | 2,000 | 2,069 | 34,100 |
| 2023/11/29 | 2,002 | 2,005 | 1,955 | 1,984 | 19,000 |
| 2023/11/28 | 2,033 | 2,033 | 2,000 | 2,004 | 22,600 |
| 2023/11/27 | 2,059 | 2,059 | 1,999 | 2,004 | 56,700 |
| 2023/11/24 | 1,939 | 2,039 | 1,927 | 2,001 | 50,600 |
| 2023/11/22 | 1,874 | 1,935 | 1,874 | 1,901 | 27,500 |
| 2023/11/21 | 1,855 | 1,868 | 1,851 | 1,864 | 5,600 |
| 2023/11/20 | 1,856 | 1,884 | 1,851 | 1,855 | 12,300 |
| 2023/11/17 | 1,810 | 1,850 | 1,810 | 1,847 | 13,800 |
| 2023/11/16 | 1,810 | 1,830 | 1,810 | 1,818 | 4,700 |
| 2023/11/15 | 1,807 | 1,814 | 1,795 | 1,812 | 13,200 |
| 2023/11/14 | 1,790 | 1,811 | 1,781 | 1,811 | 4,500 |
| 2023/11/13 | 1,848 | 1,848 | 1,777 | 1,792 | 44,200 |
| 2023/11/10 | 1,806 | 1,833 | 1,800 | 1,818 | 16,000 |
| 2023/11/09 | 1,785 | 1,803 | 1,780 | 1,798 | 4,700 |
| 2023/11/08 | 1,805 | 1,805 | 1,773 | 1,785 | 7,000 |
| 2023/11/07 | 1,801 | 1,802 | 1,792 | 1,792 | 4,200 |
| 2023/11/06 | 1,797 | 1,818 | 1,795 | 1,806 | 10,700 |
| 2023/11/02 | 1,779 | 1,793 | 1,769 | 1,769 | 3,800 |
| 2023/11/01 | 1,790 | 1,798 | 1,777 | 1,780 | 4,300 |
| 2023/10/31 | 1,784 | 1,799 | 1,756 | 1,774 | 5,800 |
| 2023/10/30 | 1,788 | 1,790 | 1,753 | 1,770 | 8,600 |
| 2023/10/27 | 1,821 | 1,831 | 1,791 | 1,793 | 23,000 |
| 2023/10/26 | 1,865 | 1,866 | 1,821 | 1,821 | 6,200 |
| 2023/10/25 | 1,835 | 1,947 | 1,813 | 1,863 | 26,400 |
| 2023/10/24 | 1,830 | 1,830 | 1,808 | 1,821 | 3,900 |
| 2023/10/23 | 1,827 | 1,850 | 1,827 | 1,831 | 2,300 |
| 2023/10/20 | 1,815 | 1,844 | 1,815 | 1,824 | 1,600 |
| 2023/10/19 | 1,807 | 1,860 | 1,807 | 1,855 | 7,600 |
| 2023/10/18 | 1,820 | 1,822 | 1,789 | 1,814 | 3,400 |
| 2023/10/17 | 1,821 | 1,821 | 1,797 | 1,820 | 500 |
| 2023/10/16 | 1,818 | 1,827 | 1,781 | 1,793 | 8,400 |
| 2023/10/13 | 1,828 | 1,828 | 1,816 | 1,816 | 1,700 |
| 2023/10/12 | 1,822 | 1,828 | 1,790 | 1,828 | 7,100 |
| 2023/10/11 | 1,828 | 1,830 | 1,820 | 1,830 | 3,400 |
| 2023/10/10 | 1,810 | 1,837 | 1,810 | 1,837 | 4,500 |
| 2023/10/06 | 1,806 | 1,822 | 1,806 | 1,810 | 900 |
| 2023/10/05 | 1,788 | 1,829 | 1,788 | 1,829 | 1,700 |
| 2023/10/04 | 1,801 | 1,841 | 1,786 | 1,786 | 12,800 |
| 2023/10/03 | 1,850 | 1,850 | 1,810 | 1,813 | 5,800 |