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
2002/12/30 850 850 811 811 2,200
2002/12/27 850 850 850 850 2,700
2002/12/26 790 830 790 830 900
2002/12/25 790 790 785 785 2,500
2002/12/24 790 800 790 800 1,500
2002/12/20 782 800 782 800 3,900
2002/12/19 780 790 760 780 18,300
2002/12/18 800 800 800 800 2,400
2002/12/17 810 828 803 803 13,600
2002/12/16 828 840 770 790 25,100
2002/12/13 830 830 801 812 12,600
2002/12/12 841 841 840 840 3,700
2002/12/11 810 840 810 840 3,400
2002/12/10 840 840 840 840 3,400
2002/12/09 850 850 840 840 3,100
2002/12/06 860 860 850 850 2,900
2002/12/05 877 877 860 870 5,500
2002/12/04 904 906 869 879 12,100
2002/12/03 930 940 906 906 15,300
2002/12/02 850 910 848 910 17,500
2002/11/29 819 850 816 850 17,900
2002/11/28 780 815 780 815 18,000
2002/11/27 800 800 780 780 3,000
2002/11/26 815 815 785 800 9,600
2002/11/25 810 810 795 805 7,300
2002/11/22 820 820 800 800 5,700
2002/11/21 733 770 733 750 14,600
2002/11/20 734 734 700 721 8,100
2002/11/19 750 750 735 735 6,000
2002/11/18 730 735 730 733 10,300
2002/11/15 735 735 734 734 6,000
2002/11/14 758 758 735 737 25,900
2002/11/12 768 770 765 765 3,700
2002/11/11 810 810 790 790 11,000
2002/11/08 819 819 800 815 11,400
2002/11/07 785 819 780 819 6,100
2002/11/06 756 766 756 766 1,600
2002/11/05 733 733 733 733 2,000
2002/10/29 771 771 770 770 4,100
2002/10/28 751 780 751 780 2,200
2002/10/25 748 751 748 751 2,000
2002/10/24 779 779 770 770 1,000
2002/10/23 799 799 777 790 1,700
2002/10/22 820 820 800 800 6,400
2002/10/21 828 828 800 820 6,600
2002/10/18 780 798 780 795 5,600
2002/10/17 748 765 747 765 2,300
2002/10/16 788 788 718 758 5,200
2002/10/15 760 771 760 769 5,000
2002/10/11 758 758 739 739 3,400
2002/10/10 680 718 680 718 6,400
2002/10/09 678 690 678 680 5,400
2002/10/08 670 678 650 661 15,500
2002/10/07 684 684 670 684 1,200
2002/10/04 694 694 682 687 6,400
2002/10/03 754 754 701 706 5,700
2002/10/02 775 775 750 760 9,700
2002/10/01 771 789 771 778 1,700
2002/09/30 790 790 790 790 1,600
2002/09/27 810 810 786 790 1,200
2002/09/26 813 813 813 813 100
2002/09/25 819 819 815 815 400
2002/09/24 827 830 793 820 3,800
2002/09/20 847 851 845 851 1,200
2002/09/19 845 855 845 855 1,500
2002/09/18 801 830 800 819 3,200
2002/09/17 775 801 775 800 4,000
2002/09/13 801 805 795 795 2,800
2002/09/12 795 800 795 800 1,300
2002/09/11 771 780 771 780 5,700
2002/09/10 790 790 775 775 4,000
2002/09/09 788 795 781 795 6,600
2002/09/06 805 805 790 795 4,000
2002/09/05 781 815 781 815 700
2002/09/04 800 819 800 819 4,700
2002/09/03 830 830 830 830 100
2002/09/02 850 850 830 830 400
2002/08/30 790 851 781 851 3,400
2002/08/29 826 826 810 810 1,900
2002/08/28 844 844 816 816 4,700
2002/08/27 870 870 845 845 6,100
2002/08/26 890 890 890 890 2,100
2002/08/23 875 894 875 894 2,500
2002/08/22 870 870 870 870 400
2002/08/21 870 870 870 870 1,000
2002/08/20 870 870 870 870 700
2002/08/19 875 875 875 875 200
2002/08/16 894 894 875 875 600
2002/08/15 870 870 870 870 500
2002/08/14 850 850 850 850 200
2002/08/13 862 862 850 850 900
2002/08/12 862 864 855 864 1,400
2002/08/09 835 867 835 852 3,800
2002/08/08 865 865 835 835 2,300
2002/08/07 822 832 822 830 1,700
2002/08/06 799 799 770 782 6,900
2002/08/05 790 810 790 805 12,100
2002/08/02 845 845 829 829 9,300
2002/08/01 900 900 855 855 7,100
2002/07/31 940 940 900 900 5,800
2002/07/30 911 935 910 930 5,200
2002/07/29 908 918 900 900 5,500
2002/07/26 955 955 925 925 5,800
2002/07/25 960 985 960 960 2,200
2002/07/24 970 970 952 952 900
2002/07/23 975 989 950 989 2,300
2002/07/22 975 980 975 980 1,000
2002/07/19 1,000 1,000 995 995 1,200
2002/07/18 1,000 1,029 1,000 1,025 2,200
2002/07/17 980 991 965 991 4,900
2002/07/16 1,011 1,011 985 1,000 4,700
2002/07/15 1,049 1,049 1,040 1,040 4,000
2002/07/12 1,051 1,065 1,050 1,065 1,700
2002/07/11 1,021 1,075 1,021 1,075 1,200
2002/07/10 1,098 1,098 1,061 1,081 2,600
2002/07/09 1,119 1,119 1,104 1,105 1,300
2002/07/08 1,120 1,138 1,082 1,082 6,300
2002/07/05 1,080 1,120 1,080 1,080 4,300
2002/07/04 1,076 1,076 1,036 1,075 8,000
2002/07/03 1,059 1,064 1,039 1,064 4,500
2002/07/02 1,075 1,075 1,050 1,065 3,600
2002/07/01 1,080 1,090 1,070 1,080 2,500
2002/06/28 1,076 1,080 1,070 1,080 4,800
2002/06/27 1,060 1,060 1,055 1,058 3,500
2002/06/26 1,081 1,088 1,050 1,050 6,400
2002/06/25 1,093 1,110 1,093 1,100 2,900
2002/06/24 1,098 1,110 1,090 1,090 12,900
2002/06/21 1,100 1,150 1,080 1,140 6,000
2002/06/20 1,092 1,130 1,080 1,110 11,200
2002/06/19 1,200 1,200 1,120 1,140 15,700
2002/06/18 1,150 1,170 1,150 1,168 4,000
2002/06/17 1,102 1,130 1,100 1,120 11,700
2002/06/14 1,120 1,120 1,100 1,101 7,200
2002/06/13 1,178 1,178 1,122 1,122 4,200
2002/06/12 1,140 1,140 1,120 1,125 1,700
2002/06/11 1,120 1,130 1,120 1,130 1,100
2002/06/10 1,120 1,160 1,120 1,160 4,500
2002/06/07 1,150 1,150 1,115 1,120 3,100
2002/06/06 1,210 1,210 1,190 1,190 3,900
2002/06/05 1,190 1,220 1,190 1,220 14,200
2002/06/04 1,210 1,218 1,166 1,218 6,200
2002/06/03 1,220 1,240 1,211 1,220 7,600
2002/05/31 1,159 1,228 1,159 1,200 9,500
2002/05/30 1,157 1,165 1,140 1,159 8,300
2002/05/29 1,200 1,200 1,160 1,170 4,700
2002/05/28 1,205 1,230 1,195 1,210 13,000
2002/05/27 1,260 1,260 1,211 1,240 6,800
2002/05/24 1,290 1,290 1,240 1,268 6,600
2002/05/23 1,300 1,300 1,255 1,290 14,600
2002/05/22 1,320 1,320 1,257 1,275 13,700
2002/05/21 1,325 1,380 1,300 1,320 87,800
2002/05/20 1,120 1,300 1,120 1,285 60,400
2002/05/17 1,080 1,100 1,078 1,100 4,500
2002/05/16 1,090 1,090 1,048 1,075 4,600
2002/05/15 999 1,030 995 1,030 7,000
2002/05/14 971 1,009 971 995 4,500
2002/05/13 990 990 962 965 10,100
2002/05/10 1,030 1,030 1,001 1,002 6,500
2002/05/09 1,082 1,090 1,020 1,020 5,800
2002/05/08 1,033 1,080 1,033 1,075 5,300
2002/05/07 1,115 1,115 1,080 1,080 5,100
2002/05/02 1,115 1,125 1,115 1,125 4,700
2002/05/01 1,140 1,155 1,110 1,120 2,800
2002/04/30 1,151 1,165 1,110 1,144 10,600
2002/04/26 1,155 1,169 1,149 1,169 10,100
2002/04/25 1,180 1,190 1,150 1,150 10,300
2002/04/24 1,161 1,170 1,156 1,170 10,800
2002/04/23 1,195 1,195 1,170 1,170 5,600
2002/04/22 1,195 1,195 1,175 1,192 7,100
2002/04/19 1,194 1,194 1,170 1,194 4,200
2002/04/18 1,160 1,185 1,150 1,185 9,000
2002/04/17 1,179 1,185 1,150 1,169 7,800
2002/04/16 1,180 1,180 1,155 1,155 7,700
2002/04/15 1,189 1,195 1,187 1,195 25,900
2002/04/12 1,190 1,190 1,150 1,180 14,700
2002/04/11 1,190 1,195 1,140 1,195 13,600
2002/04/10 1,140 1,180 1,135 1,160 22,600
2002/04/09 1,195 1,240 1,175 1,200 64,300
2002/04/08 975 1,075 967 1,075 31,300
2002/04/05 965 975 965 975 9,300
2002/04/04 945 965 930 965 9,000
2002/04/03 905 945 905 925 4,100
2002/04/02 908 929 900 915 5,100
2002/04/01 935 939 925 930 6,400
2002/03/29 931 970 931 936 3,700
2002/03/28 942 942 934 941 7,300
2002/03/27 942 950 912 942 10,400
2002/03/26 969 970 930 932 2,800
2002/03/25 978 980 950 980 13,100
2002/03/22 985 985 968 980 25,000
2002/03/20 998 998 965 965 18,500
2002/03/19 950 990 950 972 27,300
2002/03/18 929 939 905 932 24,800
2002/03/15 848 865 835 860 9,200
2002/03/14 821 848 821 848 19,200
2002/03/13 890 913 852 860 21,700
2002/03/12 932 950 900 919 21,500
2002/03/11 919 920 880 895 80,200
2002/03/08 791 820 790 820 81,400
2002/03/07 730 800 729 751 91,500
2002/03/06 750 750 723 726 43,000
2002/03/05 784 788 750 768 33,400
2002/03/04 708 759 705 759 48,600
2002/03/01 700 701 668 688 16,900
2002/02/28 680 700 679 690 14,200
2002/02/27 666 679 665 679 14,300
2002/02/26 672 675 660 665 25,300
2002/02/25 686 686 670 683 16,500
2002/02/22 675 680 650 656 8,100
2002/02/21 659 680 659 671 4,100
2002/02/20 650 657 650 657 600
2002/02/19 671 671 657 657 15,600
2002/02/18 676 695 665 666 5,500
2002/02/15 670 674 662 670 8,400
2002/02/14 672 672 661 670 10,800
2002/02/13 667 703 660 670 6,500
2002/02/12 700 700 650 655 19,500
2002/02/08 734 734 696 696 12,600
2002/02/07 735 735 709 720 10,100
2002/02/06 749 750 720 735 22,400
2002/02/05 690 719 689 710 3,900
2002/02/04 665 675 640 640 22,400
2002/02/01 640 650 640 643 2,700
2002/01/31 645 645 640 640 900
2002/01/30 661 661 645 645 2,600
2002/01/29 656 665 656 660 5,000
2002/01/28 656 665 656 665 2,200
2002/01/25 690 690 665 665 2,200
2002/01/24 712 713 690 690 11,000
2002/01/23 714 720 690 710 7,400
2002/01/22 829 829 758 764 3,000
2002/01/21 849 849 830 830 2,000
2002/01/18 847 848 830 848 3,300
2002/01/17 850 850 850 850 3,000
2002/01/16 830 860 830 860 8,100
2002/01/10 860 860 860 860 1,700
2002/01/09 860 860 860 860 100
2002/01/08 830 860 830 860 2,500
2002/01/04 860 860 860 860 1,200

このページの先頭へ