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
2026/06/16 2,800 3,065 2,767 2,893 89,900
2026/06/15 2,705 2,850 2,598 2,782 92,300
2026/06/12 2,465 2,641 2,437 2,605 63,400
2026/06/11 2,355 2,402 2,310 2,370 73,600
2026/06/10 2,580 2,580 2,344 2,392 64,000
2026/06/09 2,752 2,855 2,510 2,580 61,700
2026/06/08 2,834 2,834 2,700 2,742 43,300
2026/06/05 2,970 3,005 2,850 2,984 39,000
2026/06/04 2,884 2,975 2,867 2,975 32,500
2026/06/03 2,832 2,977 2,832 2,890 30,900
2026/06/02 2,909 2,909 2,759 2,850 29,500
2026/06/01 2,920 2,950 2,850 2,859 43,300
2026/05/29 2,900 2,950 2,834 2,920 47,000
2026/05/28 2,760 2,876 2,760 2,873 49,500
2026/05/27 2,750 2,815 2,708 2,730 29,100
2026/05/26 2,700 2,755 2,627 2,750 32,300
2026/05/25 2,760 2,825 2,706 2,706 22,900
2026/05/22 2,775 2,835 2,731 2,760 12,300
2026/05/21 2,740 2,825 2,718 2,774 58,400
2026/05/20 2,700 2,710 2,590 2,656 29,100
2026/05/19 2,820 2,870 2,710 2,720 28,600
2026/05/18 2,823 2,876 2,790 2,800 22,200
2026/05/15 2,860 2,893 2,789 2,823 24,400
2026/05/14 2,770 3,060 2,743 2,865 71,900
2026/05/13 2,769 2,769 2,667 2,764 45,400
2026/05/12 2,683 2,846 2,647 2,810 75,600
2026/05/11 2,936 2,936 2,633 2,652 99,900
2026/05/08 2,950 3,100 2,774 2,943 189,900
2026/05/07 2,931 3,125 2,911 3,090 115,100
2026/05/01 2,801 2,900 2,798 2,841 17,500
2026/04/30 2,801 2,892 2,780 2,807 43,400
2026/04/28 2,930 2,950 2,822 2,841 34,800
2026/04/27 2,998 2,998 2,837 2,922 72,800
2026/04/24 2,750 2,930 2,750 2,918 69,700
2026/04/23 2,843 2,870 2,705 2,745 64,800
2026/04/22 2,758 2,843 2,722 2,810 71,900
2026/04/21 2,677 2,779 2,664 2,766 85,900
2026/04/20 2,576 2,649 2,534 2,634 41,600
2026/04/17 2,530 2,537 2,485 2,526 12,500
2026/04/16 2,510 2,570 2,510 2,511 24,100
2026/04/15 2,570 2,581 2,491 2,509 18,000
2026/04/14 2,525 2,554 2,509 2,549 18,300
2026/04/13 2,458 2,494 2,435 2,494 14,800
2026/04/10 2,457 2,503 2,457 2,476 25,100
2026/04/09 2,510 2,513 2,446 2,457 18,400
2026/04/08 2,433 2,521 2,427 2,506 50,300
2026/04/07 2,390 2,422 2,358 2,385 18,000
2026/04/06 2,359 2,411 2,359 2,395 8,500
2026/04/03 2,350 2,386 2,333 2,363 18,100
2026/03/27 2,394 2,432 2,346 2,424 16,800
2026/03/26 2,426 2,475 2,393 2,395 21,600
2026/03/25 2,373 2,471 2,373 2,445 17,700
2026/03/24 2,399 2,422 2,348 2,393 35,500
2026/03/23 2,330 2,420 2,270 2,325 58,300
2026/03/19 2,579 2,579 2,460 2,462 54,400
2026/03/18 2,553 2,634 2,523 2,614 25,400
2026/03/17 2,602 2,625 2,502 2,503 37,600
2026/03/16 2,568 2,670 2,550 2,586 37,300
2026/03/13 2,532 2,548 2,497 2,528 21,000
2026/03/12 2,627 2,641 2,556 2,582 29,700
2026/03/11 2,639 2,683 2,619 2,628 32,400
2026/03/10 2,515 2,647 2,512 2,600 42,400
2026/03/09 2,474 2,500 2,400 2,445 89,100
2026/03/06 2,643 2,700 2,556 2,621 113,800
2026/03/05 2,600 2,660 2,580 2,645 39,400
2026/03/04 2,630 2,690 2,437 2,492 71,600
2026/03/03 2,794 2,846 2,730 2,730 58,100
2026/03/02 2,850 2,861 2,778 2,788 42,900
2026/02/27 2,899 2,937 2,865 2,937 34,600
2026/02/26 2,987 2,987 2,852 2,875 52,400
2026/02/25 2,953 3,120 2,928 2,973 69,400
2026/02/24 2,910 2,972 2,833 2,952 67,000
2026/02/20 3,070 3,070 2,904 2,905 48,800
2026/02/19 2,955 3,205 2,951 3,100 92,800
2026/02/18 3,015 3,105 2,960 2,965 90,800
2026/02/17 2,980 3,240 2,961 3,000 176,300
2026/02/16 2,858 3,015 2,832 2,955 216,000
2026/02/13 2,472 2,576 2,452 2,558 42,100
2026/02/12 2,567 2,594 2,462 2,473 46,800
2026/02/10 2,448 2,550 2,448 2,517 42,200
2026/02/09 2,450 2,455 2,404 2,410 34,300
2026/02/06 2,410 2,425 2,369 2,400 40,000
2026/02/05 2,474 2,474 2,404 2,425 46,600
2026/02/04 2,694 2,718 2,388 2,482 135,700
2026/02/03 2,600 2,694 2,588 2,694 26,200
2026/02/02 2,620 2,645 2,558 2,563 22,900
2026/01/30 2,652 2,696 2,600 2,620 33,000
2026/01/29 2,717 2,717 2,644 2,650 20,500
2026/01/28 2,648 2,699 2,622 2,690 17,800
2026/01/27 2,694 2,694 2,635 2,651 17,000
2026/01/26 2,785 2,785 2,661 2,694 28,400
2026/01/23 2,674 2,820 2,632 2,803 52,600
2026/01/22 2,612 2,676 2,576 2,624 32,600
2026/01/21 2,523 2,596 2,520 2,562 14,200
2026/01/20 2,608 2,608 2,550 2,561 11,200
2026/01/19 2,628 2,645 2,580 2,609 26,400
2026/01/16 2,631 2,631 2,557 2,578 14,400
2026/01/15 2,533 2,611 2,484 2,611 39,600
2026/01/14 2,441 2,535 2,441 2,535 28,700
2026/01/13 2,479 2,479 2,430 2,457 9,800
2026/01/09 2,484 2,484 2,415 2,429 9,200
2026/01/08 2,457 2,500 2,442 2,448 21,900
2026/01/07 2,405 2,459 2,404 2,407 18,700
2026/01/06 2,413 2,461 2,400 2,401 17,700
2026/01/05 2,410 2,415 2,376 2,390 18,900
2025/12/30 2,418 2,426 2,390 2,409 4,500
2025/12/29 2,465 2,465 2,421 2,421 11,200
2025/12/26 2,380 2,450 2,350 2,430 33,700
2025/12/25 2,353 2,454 2,353 2,375 21,300
2025/12/24 2,417 2,436 2,346 2,351 18,900
2025/12/23 2,393 2,460 2,383 2,441 30,600
2025/12/22 2,340 2,394 2,291 2,372 21,900
2025/12/19 2,300 2,356 2,271 2,322 15,700
2025/12/18 2,268 2,319 2,254 2,300 25,000
2025/12/17 2,338 2,373 2,271 2,276 18,700
2025/12/16 2,254 2,398 2,242 2,337 57,700
2025/12/15 2,290 2,298 2,262 2,278 12,900
2025/12/12 2,296 2,318 2,281 2,300 10,300
2025/12/11 2,349 2,369 2,306 2,306 24,900
2025/12/10 2,359 2,395 2,341 2,341 12,900
2025/12/09 2,374 2,414 2,353 2,358 7,800
2025/12/08 2,390 2,421 2,334 2,399 31,400
2025/12/05 2,369 2,399 2,358 2,378 12,000
2025/12/04 2,341 2,399 2,341 2,369 22,200
2025/12/03 2,285 2,360 2,285 2,341 38,500
2025/12/02 2,299 2,333 2,270 2,270 19,900
2025/12/01 2,273 2,310 2,273 2,288 20,800
2025/11/28 2,230 2,295 2,230 2,272 16,600
2025/11/27 2,197 2,246 2,192 2,235 29,200
2025/11/26 2,151 2,195 2,136 2,195 22,600
2025/11/25 2,118 2,148 2,117 2,146 15,700
2025/11/21 2,154 2,170 2,103 2,118 25,800
2025/11/20 2,115 2,178 2,111 2,177 29,800
2025/11/19 2,083 2,095 2,050 2,079 27,400
2025/11/18 2,132 2,132 2,090 2,115 24,300
2025/11/17 2,118 2,155 2,118 2,145 13,000
2025/11/14 2,151 2,151 2,117 2,118 23,300
2025/11/13 2,140 2,170 2,132 2,166 18,700
2025/11/12 2,181 2,185 2,130 2,140 30,800
2025/11/11 2,231 2,248 2,169 2,185 17,300
2025/11/10 2,170 2,244 2,170 2,230 17,600
2025/11/07 2,185 2,185 2,142 2,148 29,000
2025/11/06 2,216 2,219 2,173 2,186 12,900
2025/11/05 2,244 2,244 2,146 2,199 42,000
2025/11/04 2,364 2,384 2,243 2,256 62,200
2025/10/31 2,525 2,649 2,314 2,314 113,800
2025/10/30 2,366 2,522 2,366 2,518 75,000
2025/10/29 2,380 2,380 2,328 2,365 19,900
2025/10/28 2,382 2,382 2,322 2,334 17,200
2025/10/27 2,317 2,352 2,306 2,352 18,600
2025/10/24 2,270 2,319 2,255 2,300 25,000
2025/10/23 2,269 2,269 2,210 2,255 22,600
2025/10/22 2,219 2,270 2,216 2,270 12,300
2025/10/21 2,264 2,264 2,209 2,217 13,400
2025/10/20 2,216 2,261 2,216 2,223 18,900
2025/10/17 2,231 2,238 2,182 2,195 14,500
2025/10/16 2,220 2,250 2,216 2,239 12,700
2025/10/15 2,150 2,199 2,150 2,189 9,200
2025/10/14 2,200 2,217 2,133 2,147 28,100
2025/10/10 2,271 2,282 2,202 2,243 28,100
2025/10/09 2,327 2,327 2,267 2,270 11,200
2025/10/08 2,296 2,329 2,260 2,305 14,600
2025/10/07 2,346 2,386 2,280 2,300 26,200
2025/10/06 2,376 2,390 2,316 2,337 26,100
2025/10/03 2,282 2,327 2,233 2,326 22,000
2025/10/02 2,202 2,272 2,201 2,232 25,400
2025/10/01 2,330 2,330 2,175 2,175 25,700
2025/09/30 2,345 2,351 2,310 2,311 17,700
2025/09/29 2,405 2,405 2,320 2,324 19,500
2025/09/26 2,473 2,473 2,401 2,405 20,800
2025/09/25 2,455 2,460 2,424 2,453 15,200
2025/09/24 2,435 2,460 2,412 2,452 20,700
2025/09/22 2,428 2,476 2,415 2,415 24,700
2025/09/19 2,394 2,467 2,368 2,426 50,300
2025/09/18 2,320 2,369 2,288 2,368 31,500
2025/09/17 2,240 2,318 2,218 2,301 34,200
2025/09/16 2,201 2,249 2,201 2,246 16,400
2025/09/12 2,199 2,214 2,185 2,196 12,000
2025/09/11 2,188 2,202 2,172 2,199 33,200
2025/09/10 2,154 2,180 2,149 2,180 13,100
2025/09/09 2,174 2,199 2,153 2,153 14,800
2025/09/08 2,177 2,180 2,147 2,166 13,200
2025/09/05 2,144 2,184 2,144 2,169 19,300
2025/09/04 2,121 2,131 2,114 2,122 7,400
2025/09/03 2,199 2,199 2,132 2,132 19,700
2025/09/02 2,222 2,222 2,182 2,211 22,700
2025/09/01 2,312 2,314 2,171 2,202 40,600
2025/08/29 2,265 2,328 2,260 2,305 62,300
2025/08/28 2,167 2,260 2,159 2,246 63,700
2025/08/27 2,097 2,119 2,094 2,117 7,400
2025/08/26 2,087 2,114 2,086 2,093 10,100
2025/08/25 2,080 2,128 2,080 2,100 12,000
2025/08/22 2,048 2,085 2,048 2,053 5,100
2025/08/21 2,084 2,084 2,048 2,048 3,800
2025/08/20 2,078 2,090 2,042 2,085 17,000
2025/08/19 2,070 2,088 2,062 2,074 16,400
2025/08/18 2,080 2,090 2,065 2,085 13,400
2025/08/15 2,098 2,098 2,079 2,079 5,900
2025/08/14 2,083 2,094 2,068 2,092 8,400
2025/08/13 2,100 2,131 2,057 2,083 22,600

このページの先頭へ