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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,754 | 1,755 | 1,711 | 1,720 | 8,700 |
| 2025/05/15 | 1,766 | 1,766 | 1,720 | 1,720 | 9,300 |
| 2025/05/14 | 1,775 | 1,784 | 1,736 | 1,766 | 13,000 |
| 2025/05/13 | 1,720 | 1,780 | 1,720 | 1,775 | 26,700 |
| 2025/05/12 | 1,682 | 1,723 | 1,682 | 1,694 | 19,900 |
| 2025/05/09 | 1,723 | 1,810 | 1,681 | 1,694 | 38,600 |
| 2025/05/08 | 1,726 | 1,726 | 1,690 | 1,723 | 12,800 |
| 2025/05/07 | 1,727 | 1,744 | 1,692 | 1,729 | 11,800 |
| 2025/05/02 | 1,778 | 1,779 | 1,730 | 1,746 | 12,200 |
| 2025/05/01 | 1,733 | 1,757 | 1,722 | 1,757 | 8,100 |
| 2025/04/30 | 1,725 | 1,752 | 1,716 | 1,744 | 7,400 |
| 2025/04/28 | 1,730 | 1,789 | 1,730 | 1,735 | 17,900 |
| 2025/04/25 | 1,704 | 1,856 | 1,659 | 1,730 | 73,700 |
| 2025/04/24 | 1,680 | 1,705 | 1,664 | 1,686 | 19,700 |
| 2025/04/23 | 1,650 | 1,669 | 1,635 | 1,667 | 25,800 |
| 2025/04/22 | 1,675 | 1,675 | 1,624 | 1,638 | 10,400 |
| 2025/04/21 | 1,655 | 1,667 | 1,637 | 1,653 | 9,500 |
| 2025/04/18 | 1,648 | 1,660 | 1,638 | 1,644 | 4,800 |
| 2025/04/17 | 1,623 | 1,641 | 1,610 | 1,626 | 19,200 |
| 2025/04/16 | 1,693 | 1,695 | 1,624 | 1,629 | 19,300 |
| 2025/04/15 | 1,689 | 1,692 | 1,673 | 1,680 | 4,200 |
| 2025/04/14 | 1,680 | 1,694 | 1,668 | 1,673 | 17,700 |
| 2025/04/11 | 1,600 | 1,672 | 1,545 | 1,645 | 18,000 |
| 2025/04/10 | 1,701 | 1,701 | 1,618 | 1,618 | 11,900 |
| 2025/04/09 | 1,588 | 1,588 | 1,519 | 1,541 | 25,400 |
| 2025/04/08 | 1,619 | 1,686 | 1,619 | 1,641 | 14,100 |
| 2025/04/07 | 1,614 | 1,619 | 1,541 | 1,541 | 31,500 |
| 2025/04/04 | 1,853 | 1,874 | 1,776 | 1,793 | 35,200 |
| 2025/04/03 | 1,884 | 1,930 | 1,834 | 1,930 | 29,500 |
| 2025/04/02 | 1,962 | 1,962 | 1,916 | 1,917 | 18,300 |
| 2025/04/01 | 1,976 | 1,976 | 1,933 | 1,959 | 40,300 |
| 2025/03/31 | 1,960 | 1,988 | 1,940 | 1,945 | 34,000 |
| 2025/03/28 | 2,020 | 2,031 | 1,991 | 2,009 | 16,300 |
| 2025/03/27 | 2,136 | 2,136 | 2,021 | 2,045 | 32,700 |
| 2025/03/26 | 2,035 | 2,061 | 2,034 | 2,036 | 19,500 |
| 2025/03/25 | 2,000 | 2,035 | 2,000 | 2,035 | 16,100 |
| 2025/03/24 | 2,002 | 2,024 | 2,000 | 2,000 | 6,400 |
| 2025/03/21 | 1,994 | 2,010 | 1,994 | 2,002 | 2,800 |
| 2025/03/19 | 2,014 | 2,023 | 2,004 | 2,007 | 8,900 |
| 2025/03/18 | 1,986 | 2,024 | 1,980 | 2,022 | 18,100 |
| 2025/03/17 | 1,973 | 1,998 | 1,973 | 1,993 | 13,000 |
| 2025/03/14 | 1,951 | 1,964 | 1,940 | 1,956 | 9,400 |
| 2025/03/13 | 1,973 | 1,973 | 1,948 | 1,959 | 8,400 |
| 2025/03/12 | 1,964 | 1,979 | 1,940 | 1,954 | 16,000 |
| 2025/03/11 | 1,952 | 1,970 | 1,933 | 1,958 | 21,200 |
| 2025/03/10 | 2,020 | 2,027 | 1,961 | 1,980 | 32,600 |
| 2025/03/07 | 1,979 | 2,019 | 1,971 | 2,019 | 26,200 |
| 2025/03/06 | 1,987 | 2,001 | 1,976 | 2,001 | 9,000 |
| 2025/03/05 | 1,965 | 1,989 | 1,951 | 1,978 | 8,600 |
| 2025/03/04 | 1,999 | 1,999 | 1,933 | 1,965 | 24,700 |
| 2025/03/03 | 1,978 | 2,006 | 1,978 | 2,000 | 11,000 |
| 2025/02/28 | 2,029 | 2,033 | 1,971 | 1,976 | 44,500 |
| 2025/02/27 | 2,110 | 2,110 | 2,040 | 2,041 | 17,100 |
| 2025/02/26 | 2,063 | 2,110 | 2,061 | 2,110 | 15,400 |
| 2025/02/25 | 2,034 | 2,111 | 2,033 | 2,085 | 29,000 |
| 2025/02/21 | 2,042 | 2,081 | 2,023 | 2,050 | 37,400 |
| 2025/02/20 | 1,999 | 2,018 | 1,990 | 2,003 | 13,300 |
| 2025/02/19 | 1,990 | 2,001 | 1,977 | 1,990 | 16,100 |
| 2025/02/18 | 1,996 | 2,005 | 1,992 | 1,993 | 13,000 |
| 2025/02/17 | 2,010 | 2,020 | 1,995 | 2,000 | 9,200 |
| 2025/02/14 | 2,027 | 2,027 | 2,000 | 2,008 | 6,200 |
| 2025/02/13 | 2,016 | 2,044 | 2,015 | 2,023 | 8,300 |
| 2025/02/12 | 2,041 | 2,041 | 1,989 | 1,992 | 19,500 |
| 2025/02/10 | 1,997 | 2,025 | 1,990 | 2,010 | 9,100 |
| 2025/02/07 | 2,022 | 2,022 | 1,993 | 1,993 | 15,100 |
| 2025/02/06 | 1,995 | 2,043 | 1,960 | 2,004 | 21,100 |
| 2025/02/05 | 2,100 | 2,121 | 2,002 | 2,003 | 62,700 |
| 2025/02/04 | 2,058 | 2,087 | 2,048 | 2,084 | 19,000 |
| 2025/02/03 | 2,102 | 2,102 | 2,037 | 2,038 | 23,900 |
| 2025/01/31 | 2,087 | 2,122 | 2,077 | 2,122 | 18,000 |
| 2025/01/30 | 2,127 | 2,127 | 2,100 | 2,100 | 16,000 |
| 2025/01/29 | 2,075 | 2,141 | 2,070 | 2,127 | 28,400 |
| 2025/01/28 | 2,058 | 2,120 | 2,052 | 2,077 | 22,100 |
| 2025/01/27 | 2,132 | 2,132 | 2,074 | 2,083 | 31,900 |
| 2025/01/24 | 2,187 | 2,187 | 2,121 | 2,130 | 59,000 |
| 2025/01/23 | 2,195 | 2,378 | 2,195 | 2,237 | 148,200 |
| 2025/01/22 | 2,024 | 2,105 | 2,024 | 2,100 | 37,800 |
| 2025/01/21 | 2,033 | 2,033 | 1,981 | 2,003 | 15,000 |
| 2025/01/20 | 1,978 | 2,028 | 1,978 | 2,028 | 5,200 |
| 2025/01/17 | 1,980 | 1,994 | 1,955 | 1,978 | 5,400 |
| 2025/01/16 | 1,979 | 1,999 | 1,960 | 1,965 | 5,100 |
| 2025/01/15 | 1,995 | 2,025 | 1,976 | 1,979 | 10,500 |
| 2025/01/14 | 2,048 | 2,050 | 1,992 | 1,995 | 14,000 |
| 2025/01/10 | 2,051 | 2,062 | 2,000 | 2,030 | 7,900 |
| 2025/01/09 | 2,125 | 2,125 | 2,038 | 2,038 | 13,900 |
| 2025/01/08 | 2,083 | 2,121 | 2,033 | 2,119 | 16,700 |
| 2025/01/07 | 2,012 | 2,073 | 2,010 | 2,054 | 18,000 |
| 2025/01/06 | 2,023 | 2,023 | 1,989 | 2,006 | 10,600 |
| 2024/12/30 | 1,986 | 2,023 | 1,972 | 2,023 | 12,400 |
| 2024/12/27 | 1,940 | 1,990 | 1,939 | 1,972 | 16,300 |
| 2024/12/26 | 1,922 | 1,952 | 1,921 | 1,940 | 24,300 |
| 2024/12/25 | 1,964 | 1,964 | 1,878 | 1,922 | 19,200 |
| 2024/12/24 | 1,949 | 1,960 | 1,930 | 1,949 | 19,600 |
| 2024/12/23 | 1,924 | 1,949 | 1,910 | 1,949 | 12,300 |
| 2024/12/20 | 1,900 | 1,915 | 1,885 | 1,900 | 12,400 |
| 2024/12/19 | 1,880 | 1,920 | 1,877 | 1,881 | 12,300 |
| 2024/12/18 | 1,896 | 1,929 | 1,888 | 1,919 | 14,100 |
| 2024/12/17 | 1,927 | 1,927 | 1,882 | 1,896 | 13,700 |
| 2024/12/16 | 1,920 | 1,944 | 1,904 | 1,908 | 7,700 |
| 2024/12/13 | 1,930 | 1,942 | 1,905 | 1,920 | 11,300 |
| 2024/12/12 | 1,940 | 1,948 | 1,915 | 1,933 | 9,200 |
| 2024/12/11 | 1,969 | 1,969 | 1,904 | 1,916 | 22,100 |
| 2024/12/10 | 1,981 | 1,990 | 1,968 | 1,969 | 15,100 |
| 2024/12/09 | 1,998 | 1,998 | 1,967 | 1,970 | 16,200 |
| 2024/12/06 | 2,039 | 2,039 | 1,985 | 1,996 | 28,100 |
| 2024/12/05 | 2,020 | 2,050 | 2,006 | 2,033 | 11,800 |
| 2024/12/04 | 2,010 | 2,051 | 2,003 | 2,020 | 16,400 |
| 2024/12/03 | 2,019 | 2,038 | 1,992 | 2,000 | 17,000 |
| 2024/12/02 | 2,022 | 2,041 | 2,014 | 2,014 | 18,300 |
| 2024/11/29 | 2,017 | 2,017 | 1,971 | 2,014 | 9,900 |
| 2024/11/28 | 1,978 | 2,022 | 1,956 | 2,003 | 18,100 |
| 2024/11/27 | 2,050 | 2,050 | 1,981 | 1,987 | 44,300 |
| 2024/11/26 | 2,075 | 2,078 | 2,022 | 2,050 | 20,000 |
| 2024/11/25 | 2,033 | 2,066 | 2,024 | 2,051 | 22,000 |
| 2024/11/22 | 2,033 | 2,033 | 2,016 | 2,032 | 4,800 |
| 2024/11/21 | 2,007 | 2,034 | 2,003 | 2,033 | 5,700 |
| 2024/11/20 | 2,050 | 2,054 | 2,010 | 2,022 | 17,400 |
| 2024/11/19 | 2,033 | 2,049 | 2,014 | 2,032 | 10,600 |
| 2024/11/18 | 2,024 | 2,066 | 2,007 | 2,034 | 8,300 |
| 2024/11/15 | 2,021 | 2,034 | 2,000 | 2,023 | 12,300 |
| 2024/11/14 | 2,055 | 2,067 | 2,015 | 2,021 | 19,500 |
| 2024/11/13 | 2,076 | 2,111 | 2,051 | 2,053 | 17,500 |
| 2024/11/12 | 2,094 | 2,138 | 2,052 | 2,099 | 25,000 |
| 2024/11/11 | 2,156 | 2,158 | 2,063 | 2,068 | 25,200 |
| 2024/11/08 | 2,140 | 2,155 | 2,105 | 2,155 | 33,800 |
| 2024/11/07 | 2,102 | 2,130 | 2,099 | 2,105 | 21,700 |
| 2024/11/06 | 2,206 | 2,206 | 2,086 | 2,097 | 40,600 |
| 2024/11/05 | 2,249 | 2,257 | 2,145 | 2,162 | 45,200 |
| 2024/11/01 | 2,480 | 2,511 | 2,156 | 2,227 | 89,900 |
| 2024/10/31 | 2,442 | 2,461 | 2,403 | 2,461 | 27,800 |
| 2024/10/30 | 2,400 | 2,424 | 2,371 | 2,398 | 8,400 |
| 2024/10/29 | 2,335 | 2,400 | 2,335 | 2,400 | 8,700 |
| 2024/10/28 | 2,297 | 2,364 | 2,297 | 2,336 | 8,600 |
| 2024/10/25 | 2,309 | 2,311 | 2,256 | 2,302 | 16,000 |
| 2024/10/24 | 2,298 | 2,298 | 2,255 | 2,277 | 9,100 |
| 2024/10/23 | 2,363 | 2,369 | 2,309 | 2,309 | 9,300 |
| 2024/10/22 | 2,386 | 2,400 | 2,352 | 2,361 | 14,600 |
| 2024/10/21 | 2,403 | 2,440 | 2,383 | 2,403 | 6,900 |
| 2024/10/18 | 2,418 | 2,435 | 2,401 | 2,410 | 9,500 |
| 2024/10/17 | 2,449 | 2,508 | 2,420 | 2,434 | 11,300 |
| 2024/10/16 | 2,457 | 2,461 | 2,408 | 2,440 | 20,300 |
| 2024/10/15 | 2,520 | 2,543 | 2,456 | 2,511 | 19,600 |
| 2024/10/11 | 2,550 | 2,577 | 2,516 | 2,522 | 5,000 |
| 2024/10/10 | 2,665 | 2,665 | 2,567 | 2,567 | 10,700 |
| 2024/10/09 | 2,718 | 2,718 | 2,616 | 2,660 | 17,800 |
| 2024/10/08 | 2,638 | 2,728 | 2,631 | 2,668 | 31,600 |
| 2024/10/07 | 2,679 | 2,679 | 2,546 | 2,638 | 21,100 |
| 2024/10/04 | 2,593 | 2,619 | 2,545 | 2,545 | 7,000 |
| 2024/10/03 | 2,539 | 2,600 | 2,512 | 2,593 | 19,500 |
| 2024/10/02 | 2,578 | 2,629 | 2,515 | 2,539 | 10,900 |
| 2024/10/01 | 2,635 | 2,645 | 2,563 | 2,618 | 16,200 |
| 2024/09/30 | 2,600 | 2,685 | 2,548 | 2,635 | 26,300 |
| 2024/09/27 | 2,555 | 2,667 | 2,531 | 2,645 | 36,200 |
| 2024/09/26 | 2,426 | 2,519 | 2,423 | 2,484 | 13,100 |
| 2024/09/25 | 2,434 | 2,450 | 2,423 | 2,426 | 10,100 |
| 2024/09/24 | 2,434 | 2,481 | 2,427 | 2,433 | 15,300 |
| 2024/09/20 | 2,395 | 2,439 | 2,395 | 2,410 | 13,500 |
| 2024/09/19 | 2,333 | 2,393 | 2,330 | 2,379 | 15,700 |
| 2024/09/18 | 2,323 | 2,340 | 2,280 | 2,280 | 11,200 |
| 2024/09/17 | 2,351 | 2,366 | 2,280 | 2,319 | 13,800 |
| 2024/09/13 | 2,333 | 2,372 | 2,321 | 2,333 | 7,700 |
| 2024/09/12 | 2,319 | 2,366 | 2,292 | 2,329 | 11,600 |
| 2024/09/11 | 2,331 | 2,351 | 2,251 | 2,269 | 12,000 |
| 2024/09/10 | 2,330 | 2,383 | 2,328 | 2,331 | 12,800 |
| 2024/09/09 | 2,200 | 2,300 | 2,200 | 2,300 | 17,400 |
| 2024/09/06 | 2,373 | 2,373 | 2,272 | 2,292 | 17,200 |
| 2024/09/05 | 2,352 | 2,425 | 2,349 | 2,373 | 25,500 |
| 2024/09/04 | 2,450 | 2,450 | 2,361 | 2,387 | 27,200 |
| 2024/09/03 | 2,443 | 2,520 | 2,441 | 2,500 | 17,100 |
| 2024/09/02 | 2,466 | 2,479 | 2,421 | 2,429 | 12,600 |
| 2024/08/30 | 2,432 | 2,453 | 2,401 | 2,444 | 14,500 |
| 2024/08/29 | 2,369 | 2,427 | 2,341 | 2,427 | 19,900 |
| 2024/08/28 | 2,410 | 2,410 | 2,350 | 2,369 | 25,700 |
| 2024/08/27 | 2,364 | 2,444 | 2,364 | 2,413 | 13,600 |
| 2024/08/26 | 2,419 | 2,441 | 2,362 | 2,364 | 12,400 |
| 2024/08/23 | 2,508 | 2,529 | 2,409 | 2,438 | 18,300 |
| 2024/08/22 | 2,444 | 2,545 | 2,444 | 2,515 | 25,000 |
| 2024/08/21 | 2,499 | 2,499 | 2,419 | 2,436 | 13,100 |