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
2026/03/11 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
2025/08/12 2,078 2,098 2,055 2,081 18,300
2025/08/08 2,105 2,122 2,078 2,078 7,000
2025/08/07 2,100 2,137 2,075 2,105 24,300
2025/08/06 2,133 2,164 2,092 2,093 31,200
2025/08/05 2,108 2,138 2,102 2,127 13,800
2025/08/04 2,053 2,120 2,035 2,090 34,200
2025/08/01 2,010 2,150 1,996 2,067 101,200
2025/07/31 2,009 2,010 1,980 1,992 24,000
2025/07/30 2,042 2,042 1,990 2,000 15,400
2025/07/29 2,100 2,100 2,041 2,042 11,700
2025/07/28 2,123 2,140 2,078 2,081 14,100
2025/07/25 2,090 2,115 2,090 2,114 5,500
2025/07/24 2,126 2,134 2,088 2,090 17,400
2025/07/23 2,089 2,160 2,089 2,119 23,800
2025/07/22 2,114 2,123 2,081 2,082 14,000
2025/07/18 2,170 2,186 2,102 2,114 19,300
2025/07/17 2,155 2,169 2,133 2,163 20,600
2025/07/16 2,116 2,169 2,100 2,145 19,000
2025/07/15 2,081 2,167 2,065 2,116 32,900
2025/07/14 2,062 2,090 2,033 2,061 21,000
2025/07/11 2,025 2,105 2,025 2,062 30,700
2025/07/10 2,008 2,038 1,990 2,023 22,300
2025/07/09 1,977 2,021 1,970 1,999 19,900
2025/07/08 1,955 1,976 1,937 1,974 5,600
2025/07/07 1,954 1,962 1,940 1,955 11,500
2025/07/04 1,991 2,002 1,971 1,994 7,000
2025/07/03 1,951 2,003 1,914 1,977 27,100
2025/07/02 1,996 1,998 1,950 1,950 21,200
2025/07/01 2,002 2,030 1,987 2,000 20,000
2025/06/30 1,986 2,049 1,980 1,986 31,700
2025/06/27 1,951 1,999 1,936 1,966 32,300
2025/06/26 1,854 1,968 1,854 1,932 37,200
2025/06/25 1,847 1,874 1,845 1,856 4,300
2025/06/24 1,848 1,870 1,847 1,847 7,100
2025/06/23 1,827 1,852 1,823 1,849 6,700
2025/06/20 1,828 1,839 1,817 1,819 5,500
2025/06/19 1,814 1,840 1,812 1,828 3,300
2025/06/18 1,812 1,824 1,810 1,812 5,800
2025/06/17 1,825 1,826 1,815 1,815 4,700
2025/06/16 1,845 1,845 1,814 1,821 5,700
2025/06/13 1,882 1,895 1,845 1,846 13,100
2025/06/12 1,862 1,882 1,846 1,872 9,700
2025/06/11 1,849 1,860 1,837 1,848 10,500
2025/06/10 1,850 1,867 1,832 1,842 11,000
2025/06/09 1,811 1,850 1,803 1,849 17,200
2025/06/06 1,780 1,811 1,780 1,801 1,600
2025/06/05 1,771 1,806 1,764 1,789 10,400
2025/06/04 1,799 1,808 1,782 1,782 7,500
2025/06/03 1,806 1,835 1,782 1,807 12,900
2025/06/02 1,830 1,852 1,777 1,804 16,000
2025/05/30 1,780 1,806 1,778 1,800 8,300
2025/05/29 1,755 1,778 1,741 1,778 4,400
2025/05/28 1,721 1,765 1,721 1,753 7,100
2025/05/27 1,736 1,736 1,716 1,721 1,700
2025/05/26 1,720 1,742 1,706 1,736 5,800
2025/05/23 1,672 1,720 1,672 1,720 6,700
2025/05/22 1,653 1,685 1,640 1,674 12,100
2025/05/21 1,688 1,688 1,657 1,669 8,300
2025/05/20 1,721 1,721 1,667 1,670 15,500
2025/05/19 1,721 1,729 1,706 1,706 5,200

このページの先頭へ