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
2006/12/29 2,720 2,725 2,710 2,710 1,200
2006/12/28 2,725 2,740 2,720 2,720 4,200
2006/12/27 2,770 2,780 2,700 2,780 2,700
2006/12/26 2,700 2,750 2,670 2,735 15,200
2006/12/25 2,800 2,820 2,710 2,715 7,900
2006/12/22 2,780 2,850 2,665 2,775 33,300
2006/12/21 2,755 2,795 2,705 2,780 5,700
2006/12/20 2,730 2,750 2,730 2,750 500
2006/12/19 2,760 2,760 2,740 2,760 4,900
2006/12/18 2,765 2,770 2,765 2,770 9,100
2006/12/15 2,755 2,765 2,740 2,765 6,400
2006/12/14 2,670 2,760 2,670 2,760 10,200
2006/12/13 2,660 2,700 2,640 2,685 6,200
2006/12/12 2,650 2,700 2,650 2,700 11,800
2006/12/11 2,615 2,650 2,600 2,650 5,900
2006/12/08 2,650 2,650 2,600 2,650 5,300
2006/12/07 2,605 2,650 2,605 2,650 5,500
2006/12/06 2,610 2,650 2,565 2,650 5,900
2006/12/05 2,695 2,695 2,695 2,695 100
2006/12/04 2,610 2,665 2,610 2,665 600
2006/12/01 2,620 2,650 2,620 2,630 800
2006/11/30 2,700 2,700 2,700 2,700 1,000
2006/11/29 2,640 2,640 2,590 2,620 1,800
2006/11/28 2,640 2,650 2,640 2,640 900
2006/11/27 2,620 2,650 2,580 2,640 6,300
2006/11/24 2,680 2,730 2,680 2,700 9,000
2006/11/22 2,645 2,670 2,610 2,650 2,700
2006/11/21 2,650 2,660 2,650 2,650 1,600
2006/11/20 2,750 2,750 2,650 2,670 7,200
2006/11/17 2,650 2,760 2,610 2,750 6,800
2006/11/16 2,600 2,650 2,600 2,650 1,300
2006/11/15 2,565 2,585 2,550 2,550 4,900
2006/11/14 2,500 2,565 2,500 2,565 3,800
2006/11/13 2,570 2,570 2,510 2,515 1,600
2006/11/10 2,560 2,570 2,550 2,570 4,000
2006/11/09 2,575 2,575 2,560 2,560 400
2006/11/08 2,600 2,625 2,575 2,575 2,100
2006/11/07 2,650 2,650 2,570 2,625 3,200
2006/11/06 2,650 2,670 2,620 2,650 1,300
2006/11/02 2,650 2,650 2,650 2,650 600
2006/11/01 2,665 2,695 2,665 2,690 1,400
2006/10/31 2,665 2,665 2,665 2,665 100
2006/10/30 2,720 2,720 2,530 2,650 3,200
2006/10/27 2,710 2,720 2,710 2,720 1,500
2006/10/26 2,760 2,760 2,720 2,750 400
2006/10/25 2,780 2,780 2,780 2,780 100
2006/10/24 2,815 2,815 2,775 2,780 4,600
2006/10/23 2,830 2,830 2,805 2,815 3,500
2006/10/20 2,765 2,800 2,740 2,800 4,300
2006/10/19 2,775 2,790 2,775 2,775 10,200
2006/10/18 2,690 2,775 2,690 2,775 10,100
2006/10/17 2,740 2,745 2,700 2,720 12,100
2006/10/16 2,675 2,710 2,665 2,710 7,600
2006/10/13 2,640 2,680 2,620 2,640 18,400
2006/10/12 2,610 2,640 2,600 2,600 2,100
2006/10/11 2,650 2,650 2,630 2,650 18,100
2006/10/10 2,615 2,650 2,615 2,640 14,000
2006/10/06 2,575 2,625 2,570 2,615 5,100
2006/10/05 2,620 2,620 2,540 2,565 3,300
2006/10/04 2,645 2,650 2,610 2,615 4,600
2006/10/03 2,640 2,655 2,600 2,640 11,600
2006/10/02 2,600 2,640 2,600 2,640 3,300
2006/09/29 2,545 2,600 2,540 2,575 4,700
2006/09/28 2,515 2,525 2,515 2,525 1,100
2006/09/27 2,515 2,550 2,515 2,540 600
2006/09/26 2,530 2,535 2,505 2,505 5,100
2006/09/25 2,505 2,550 2,505 2,550 2,800
2006/09/22 2,500 2,570 2,500 2,570 10,800
2006/09/21 2,505 2,545 2,505 2,510 700
2006/09/20 2,530 2,530 2,490 2,515 2,300
2006/09/19 2,520 2,575 2,520 2,530 3,500
2006/09/15 2,560 2,560 2,475 2,480 9,400
2006/09/14 2,595 2,595 2,550 2,560 3,600
2006/09/13 2,630 2,630 2,600 2,620 600
2006/09/12 2,640 2,640 2,600 2,630 1,700
2006/09/11 2,595 2,650 2,580 2,605 11,800
2006/09/08 2,605 2,605 2,570 2,595 3,800
2006/09/07 2,605 2,640 2,590 2,605 11,900
2006/09/06 2,600 2,655 2,570 2,600 18,600
2006/09/05 2,520 2,595 2,500 2,580 7,800
2006/09/04 2,540 2,560 2,510 2,540 7,600
2006/09/01 2,535 2,535 2,500 2,500 9,000
2006/08/31 2,550 2,555 2,525 2,540 2,600
2006/08/30 2,500 2,540 2,500 2,530 5,400
2006/08/29 2,490 2,500 2,485 2,500 2,700
2006/08/28 2,500 2,505 2,490 2,490 2,900
2006/08/25 2,500 2,520 2,480 2,500 12,700
2006/08/24 2,510 2,535 2,490 2,500 10,800
2006/08/23 2,505 2,515 2,505 2,510 2,300
2006/08/22 2,530 2,530 2,530 2,530 200
2006/08/21 2,555 2,590 2,545 2,555 3,700
2006/08/18 2,570 2,600 2,570 2,595 1,000
2006/08/17 2,540 2,600 2,540 2,570 11,400
2006/08/16 2,525 2,545 2,525 2,535 900
2006/08/15 2,500 2,540 2,495 2,510 2,300
2006/08/14 2,400 2,500 2,400 2,495 6,400
2006/08/11 2,505 2,550 2,505 2,550 400
2006/08/10 2,500 2,505 2,500 2,500 3,300
2006/08/09 2,500 2,510 2,480 2,480 2,500
2006/08/08 2,550 2,550 2,500 2,500 3,300
2006/08/07 2,610 2,615 2,550 2,550 2,600
2006/08/04 2,620 2,680 2,610 2,610 7,000
2006/08/03 2,600 2,680 2,550 2,590 11,500
2006/08/02 2,595 2,595 2,580 2,595 1,600
2006/08/01 2,550 2,570 2,550 2,560 6,700
2006/07/31 2,525 2,570 2,500 2,570 1,700
2006/07/28 2,365 2,450 2,365 2,450 2,300
2006/07/27 2,360 2,430 2,325 2,400 2,000
2006/07/26 2,400 2,400 2,360 2,360 1,300
2006/07/25 2,340 2,400 2,340 2,400 4,000
2006/07/24 2,390 2,420 2,340 2,410 7,400
2006/07/21 2,455 2,455 2,380 2,380 8,300
2006/07/20 2,450 2,470 2,450 2,470 4,600
2006/07/19 2,495 2,500 2,420 2,500 11,700
2006/07/18 2,565 2,565 2,460 2,500 14,200
2006/07/14 2,550 2,565 2,500 2,565 4,500
2006/07/13 2,600 2,600 2,530 2,580 8,900
2006/07/12 2,550 2,580 2,500 2,530 2,700
2006/07/11 2,590 2,590 2,500 2,575 5,300
2006/07/10 2,555 2,600 2,555 2,590 5,600
2006/07/07 2,570 2,580 2,500 2,555 33,100
2006/07/06 2,600 2,620 2,595 2,610 11,200
2006/07/05 2,610 2,610 2,600 2,610 2,400
2006/07/04 2,610 2,620 2,610 2,615 8,900
2006/07/03 2,605 2,620 2,605 2,620 3,000
2006/06/30 2,600 2,645 2,600 2,615 27,400
2006/06/29 2,680 2,680 2,600 2,680 8,600
2006/06/28 2,650 2,670 2,610 2,670 3,900
2006/06/27 2,640 2,650 2,630 2,650 6,900
2006/06/26 2,600 2,680 2,600 2,640 14,600
2006/06/23 2,565 2,570 2,535 2,570 6,900
2006/06/22 2,560 2,560 2,500 2,560 6,700
2006/06/21 2,540 2,560 2,515 2,560 1,300
2006/06/20 2,485 2,500 2,480 2,500 5,600
2006/06/19 2,595 2,600 2,540 2,545 7,300
2006/06/16 2,490 2,595 2,490 2,595 17,300
2006/06/15 2,440 2,480 2,400 2,450 7,000
2006/06/14 2,375 2,440 2,375 2,400 2,700
2006/06/13 2,460 2,500 2,360 2,400 5,800
2006/06/12 2,435 2,500 2,410 2,500 4,300
2006/06/09 2,280 2,435 2,280 2,420 7,600
2006/06/08 2,355 2,400 2,350 2,360 5,400
2006/06/07 2,450 2,490 2,445 2,450 10,000
2006/06/06 2,420 2,440 2,380 2,440 5,000
2006/06/05 2,475 2,500 2,420 2,470 10,400
2006/06/02 2,555 2,555 2,280 2,480 8,500
2006/06/01 2,600 2,600 2,530 2,550 8,700
2006/05/31 2,595 2,595 2,570 2,570 1,400
2006/05/30 2,635 2,640 2,590 2,630 5,500
2006/05/29 2,635 2,635 2,585 2,635 900
2006/05/26 2,695 2,695 2,560 2,600 4,000
2006/05/25 2,700 2,700 2,610 2,700 4,800
2006/05/24 2,630 2,700 2,630 2,690 6,500
2006/05/23 2,730 2,730 2,620 2,625 5,000
2006/05/22 2,700 2,760 2,650 2,650 11,500
2006/05/19 2,610 2,650 2,610 2,630 5,900
2006/05/18 2,535 2,650 2,535 2,650 4,300
2006/05/17 2,540 2,540 2,510 2,535 2,700
2006/05/16 2,550 2,565 2,545 2,545 11,400
2006/05/15 2,600 2,630 2,535 2,540 8,800
2006/05/12 2,730 2,730 2,690 2,690 1,300
2006/05/11 2,760 2,760 2,735 2,735 1,700
2006/05/10 2,770 2,800 2,755 2,755 8,700
2006/05/09 2,770 2,770 2,745 2,770 7,500
2006/05/08 2,765 2,800 2,725 2,780 12,300
2006/05/02 2,725 2,760 2,725 2,725 2,500
2006/05/01 2,680 2,750 2,680 2,725 7,000
2006/04/28 2,685 2,700 2,625 2,650 9,700
2006/04/27 2,725 2,750 2,700 2,700 4,700
2006/04/26 2,680 2,700 2,670 2,700 2,500
2006/04/25 2,705 2,710 2,675 2,675 4,200
2006/04/24 2,775 2,775 2,640 2,675 6,600
2006/04/21 2,765 2,780 2,765 2,765 2,600
2006/04/20 2,805 2,805 2,760 2,800 5,100
2006/04/19 2,800 2,820 2,785 2,795 9,000
2006/04/18 2,815 2,815 2,755 2,785 8,200
2006/04/17 2,805 2,820 2,780 2,820 7,600
2006/04/14 2,850 2,850 2,805 2,805 5,800
2006/04/13 2,805 2,845 2,800 2,840 10,800
2006/04/12 2,800 2,800 2,760 2,765 6,700
2006/04/11 2,855 2,855 2,805 2,805 9,600
2006/04/10 2,890 2,890 2,840 2,890 5,800
2006/04/07 2,880 2,890 2,870 2,890 3,000
2006/04/06 2,950 2,950 2,860 2,900 4,500
2006/04/05 2,895 2,915 2,885 2,900 9,100
2006/04/04 2,905 2,980 2,905 2,930 4,400
2006/04/03 2,980 2,995 2,885 2,885 16,700
2006/03/31 2,805 2,985 2,805 2,985 21,500
2006/03/30 2,780 2,880 2,780 2,845 19,300
2006/03/29 2,710 2,775 2,685 2,750 18,200
2006/03/28 2,740 2,740 2,685 2,700 2,100
2006/03/27 2,680 2,715 2,620 2,700 4,200
2006/03/24 2,615 2,670 2,610 2,625 6,900
2006/03/23 2,715 2,725 2,630 2,645 22,100
2006/03/22 2,705 2,740 2,705 2,740 2,600
2006/03/20 2,705 2,775 2,705 2,740 5,700
2006/03/17 2,715 2,720 2,685 2,690 1,800
2006/03/16 2,810 2,820 2,700 2,750 8,700
2006/03/15 2,700 2,850 2,700 2,850 17,200
2006/03/14 2,570 2,680 2,570 2,620 13,700
2006/03/13 2,550 2,700 2,535 2,590 12,600
2006/03/10 2,500 2,570 2,480 2,480 15,600
2006/03/09 2,500 2,560 2,465 2,490 12,000
2006/03/08 2,530 2,540 2,500 2,500 3,300
2006/03/07 2,590 2,590 2,500 2,500 3,900
2006/03/06 2,590 2,620 2,585 2,590 3,700
2006/03/03 2,650 2,670 2,650 2,670 2,800
2006/03/02 2,710 2,750 2,695 2,700 5,600
2006/03/01 2,850 2,850 2,690 2,745 11,800
2006/02/28 2,770 2,865 2,770 2,850 13,100
2006/02/27 2,690 2,785 2,690 2,740 14,600
2006/02/24 2,655 2,680 2,630 2,650 5,000
2006/02/23 2,575 2,675 2,550 2,630 10,200
2006/02/22 2,555 2,555 2,490 2,535 3,900
2006/02/21 2,485 2,520 2,410 2,520 38,200
2006/02/20 2,435 2,520 2,390 2,480 18,600
2006/02/17 2,750 2,750 2,570 2,595 12,500
2006/02/16 2,870 2,870 2,750 2,750 3,000
2006/02/15 2,855 2,895 2,780 2,840 3,700
2006/02/14 2,750 2,820 2,615 2,820 12,400
2006/02/13 2,925 2,925 2,705 2,755 13,500
2006/02/10 3,000 3,000 2,860 2,925 11,500
2006/02/09 3,030 3,100 2,850 3,020 25,700
2006/02/08 3,050 3,100 3,040 3,050 5,700
2006/02/07 3,130 3,180 3,100 3,150 14,100
2006/02/06 3,100 3,130 3,060 3,130 8,300
2006/02/03 3,050 3,100 2,960 3,100 17,800
2006/02/02 3,090 3,180 3,070 3,100 17,800
2006/02/01 3,050 3,100 3,020 3,050 4,700
2006/01/31 3,160 3,250 3,050 3,050 32,600
2006/01/30 3,160 3,190 3,150 3,160 37,600
2006/01/27 3,100 3,150 3,050 3,070 47,600
2006/01/26 2,920 3,100 2,900 3,050 52,200
2006/01/25 2,845 2,950 2,800 2,800 18,800
2006/01/24 2,750 2,845 2,710 2,845 12,400
2006/01/23 2,880 2,880 2,755 2,755 5,000
2006/01/20 2,960 3,000 2,850 2,900 14,200
2006/01/19 2,690 2,950 2,670 2,800 21,500
2006/01/18 2,980 2,980 2,520 2,770 30,700
2006/01/17 3,140 3,150 3,020 3,020 17,700
2006/01/16 3,160 3,180 3,150 3,180 30,200
2006/01/13 3,150 3,190 3,050 3,160 26,300
2006/01/12 3,170 3,190 3,130 3,180 21,400
2006/01/11 3,230 3,250 3,020 3,120 38,900
2006/01/10 3,130 3,410 3,100 3,220 86,100
2006/01/06 3,010 3,140 2,980 3,140 55,600
2006/01/05 2,770 3,150 2,770 3,060 66,000
2006/01/04 2,895 2,900 2,850 2,850 7,200

このページの先頭へ