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
2007/12/28 1,273 1,292 1,272 1,272 4,400
2007/12/27 1,305 1,305 1,278 1,290 5,300
2007/12/26 1,310 1,310 1,280 1,310 11,400
2007/12/25 1,326 1,369 1,300 1,309 18,600
2007/12/21 1,328 1,336 1,323 1,336 21,500
2007/12/20 1,311 1,368 1,305 1,368 37,300
2007/12/19 1,385 1,408 1,371 1,371 15,800
2007/12/18 1,370 1,380 1,370 1,372 9,800
2007/12/17 1,379 1,400 1,370 1,370 7,300
2007/12/14 1,368 1,400 1,368 1,380 19,600
2007/12/13 1,372 1,372 1,355 1,368 18,900
2007/12/12 1,359 1,359 1,345 1,352 15,200
2007/12/11 1,358 1,373 1,358 1,373 10,700
2007/12/10 1,362 1,364 1,350 1,359 11,200
2007/12/07 1,346 1,364 1,342 1,362 8,700
2007/12/06 1,315 1,360 1,315 1,340 11,000
2007/12/05 1,280 1,321 1,270 1,320 9,000
2007/12/04 1,300 1,318 1,272 1,272 9,400
2007/12/03 1,310 1,312 1,271 1,290 12,900
2007/11/30 1,336 1,339 1,299 1,326 6,100
2007/11/29 1,359 1,360 1,350 1,355 4,900
2007/11/28 1,378 1,378 1,357 1,357 3,800
2007/11/27 1,379 1,379 1,365 1,368 4,400
2007/11/26 1,377 1,379 1,369 1,379 2,700
2007/11/22 1,355 1,377 1,355 1,377 900
2007/11/21 1,338 1,377 1,338 1,377 10,000
2007/11/20 1,330 1,378 1,330 1,378 2,200
2007/11/19 1,406 1,406 1,350 1,350 7,300
2007/11/16 1,431 1,435 1,408 1,410 9,400
2007/11/15 1,479 1,500 1,452 1,452 9,300
2007/11/14 1,545 1,545 1,500 1,539 400
2007/11/13 1,570 1,570 1,521 1,545 6,000
2007/11/12 1,579 1,579 1,535 1,570 10,700
2007/11/09 1,501 1,580 1,500 1,579 7,700
2007/11/08 1,430 1,461 1,430 1,461 10,200
2007/11/07 1,430 1,445 1,429 1,431 8,600
2007/11/06 1,430 1,450 1,422 1,430 7,300
2007/11/05 1,441 1,441 1,425 1,427 6,900
2007/11/02 1,456 1,456 1,440 1,455 11,100
2007/11/01 1,503 1,520 1,466 1,485 9,900
2007/10/31 1,540 1,540 1,500 1,500 3,900
2007/10/30 1,550 1,560 1,542 1,545 41,100
2007/10/29 1,613 1,622 1,580 1,580 13,800
2007/10/26 1,634 1,635 1,630 1,630 6,100
2007/10/25 1,645 1,645 1,635 1,635 4,400
2007/10/24 1,647 1,697 1,645 1,645 3,800
2007/10/23 1,647 1,650 1,647 1,648 2,300
2007/10/22 1,650 1,654 1,650 1,650 3,100
2007/10/19 1,647 1,668 1,646 1,668 1,800
2007/10/18 1,649 1,730 1,649 1,656 2,500
2007/10/17 1,649 1,675 1,649 1,660 4,900
2007/10/16 1,678 1,688 1,675 1,675 5,900
2007/10/15 1,696 1,716 1,688 1,688 7,200
2007/10/12 1,737 1,741 1,710 1,718 6,200
2007/10/11 1,755 1,755 1,746 1,746 2,800
2007/10/10 1,800 1,812 1,760 1,760 3,400
2007/10/09 1,700 1,740 1,700 1,740 4,400
2007/10/05 1,690 1,691 1,685 1,689 12,400
2007/10/04 1,700 1,700 1,650 1,690 6,800
2007/10/03 1,693 1,700 1,690 1,691 5,200
2007/10/02 1,705 1,706 1,700 1,700 4,900
2007/10/01 1,700 1,700 1,695 1,700 2,000
2007/09/28 1,690 1,696 1,689 1,695 2,700
2007/09/27 1,691 1,700 1,691 1,699 2,200
2007/09/26 1,691 1,692 1,690 1,691 4,200
2007/09/25 1,690 1,690 1,689 1,690 3,100
2007/09/21 1,698 1,698 1,692 1,693 10,200
2007/09/20 1,690 1,700 1,690 1,690 3,200
2007/09/19 1,690 1,692 1,662 1,688 1,800
2007/09/18 1,690 1,691 1,688 1,690 2,600
2007/09/14 1,719 1,720 1,640 1,699 19,300
2007/09/13 1,715 1,720 1,695 1,720 4,600
2007/09/12 1,700 1,716 1,700 1,715 2,100
2007/09/11 1,700 1,715 1,690 1,695 1,200
2007/09/10 1,730 1,730 1,730 1,730 800
2007/09/07 1,710 1,751 1,709 1,730 2,300
2007/09/06 1,740 1,740 1,740 1,740 100
2007/09/05 1,740 1,740 1,710 1,740 1,500
2007/09/04 1,710 1,769 1,704 1,769 2,000
2007/09/03 1,690 1,717 1,687 1,709 2,200
2007/08/31 1,700 1,720 1,690 1,720 700
2007/08/30 1,800 1,800 1,680 1,680 3,400
2007/08/29 1,750 1,750 1,730 1,735 1,200
2007/08/28 1,800 1,800 1,800 1,800 100
2007/08/27 1,810 1,829 1,800 1,820 7,800
2007/08/24 1,780 1,780 1,750 1,750 2,900
2007/08/23 1,790 1,805 1,770 1,770 2,400
2007/08/22 1,800 1,800 1,770 1,770 1,800
2007/08/21 1,826 1,839 1,800 1,801 5,500
2007/08/20 1,855 1,855 1,830 1,830 800
2007/08/17 1,890 1,890 1,880 1,885 2,500
2007/08/16 1,854 1,890 1,854 1,890 1,600
2007/08/15 1,910 1,940 1,910 1,910 2,600
2007/08/14 1,914 1,914 1,914 1,914 200
2007/08/13 1,851 1,915 1,851 1,915 1,900
2007/08/10 1,952 1,953 1,910 1,911 2,000
2007/08/09 1,930 1,980 1,930 1,950 1,300
2007/08/07 1,969 2,000 1,969 2,000 5,600
2007/08/06 1,961 1,969 1,930 1,969 2,300
2007/08/03 2,095 2,095 1,920 2,000 22,400
2007/08/02 2,120 2,160 2,120 2,160 4,700
2007/08/01 2,155 2,155 2,150 2,155 1,700
2007/07/31 2,145 2,170 2,065 2,120 8,500
2007/07/30 2,060 2,140 2,060 2,140 4,700
2007/07/27 2,100 2,120 2,100 2,120 1,400
2007/07/26 2,160 2,160 2,160 2,160 1,600
2007/07/25 2,150 2,160 2,145 2,160 2,700
2007/07/24 2,165 2,165 2,160 2,160 4,700
2007/07/23 2,175 2,175 2,150 2,150 2,700
2007/07/20 2,180 2,185 2,155 2,175 5,200
2007/07/19 2,165 2,185 2,150 2,185 4,600
2007/07/18 2,180 2,185 2,170 2,185 3,600
2007/07/17 2,150 2,185 2,150 2,185 6,100
2007/07/13 2,150 2,155 2,120 2,155 7,400
2007/07/12 2,120 2,150 2,090 2,150 13,100
2007/07/11 2,015 2,090 2,010 2,090 8,000
2007/07/10 2,010 2,050 2,000 2,015 12,400
2007/07/09 1,990 2,010 1,990 2,000 9,900
2007/07/06 1,989 1,989 1,982 1,985 2,300
2007/07/05 1,988 1,989 1,981 1,989 5,000
2007/07/04 2,000 2,000 1,986 1,989 1,100
2007/07/03 2,000 2,005 1,993 2,005 3,200
2007/07/02 2,025 2,025 1,994 1,995 2,300
2007/06/29 2,000 2,005 1,972 2,000 4,300
2007/06/28 2,005 2,005 2,000 2,000 900
2007/06/27 2,015 2,030 1,990 2,005 7,800
2007/06/26 1,992 1,992 1,960 1,992 12,300
2007/06/25 1,999 2,005 1,987 1,992 3,700
2007/06/22 1,987 2,010 1,980 2,000 8,600
2007/06/21 1,994 1,995 1,981 1,987 4,100
2007/06/20 2,000 2,000 1,992 1,995 3,600
2007/06/19 2,015 2,015 2,000 2,005 4,800
2007/06/18 2,020 2,020 2,010 2,015 4,100
2007/06/15 2,020 2,030 2,015 2,020 7,600
2007/06/14 2,015 2,015 2,000 2,015 4,300
2007/06/13 2,025 2,025 1,996 2,010 3,400
2007/06/12 2,015 2,020 2,005 2,010 2,600
2007/06/11 2,030 2,030 2,000 2,005 1,600
2007/06/08 2,015 2,015 1,990 1,993 5,400
2007/06/07 2,030 2,030 2,005 2,015 3,200
2007/06/06 2,040 2,045 2,035 2,035 1,100
2007/06/05 2,080 2,080 2,040 2,045 5,200
2007/06/04 2,085 2,085 2,080 2,080 1,000
2007/06/01 2,065 2,075 2,040 2,045 13,100
2007/05/31 2,150 2,160 2,080 2,080 3,400
2007/05/30 2,110 2,110 2,110 2,110 900
2007/05/29 2,110 2,180 2,055 2,145 8,200
2007/05/28 2,055 2,150 2,055 2,150 8,800
2007/05/25 2,020 2,040 1,980 2,040 5,800
2007/05/24 2,060 2,080 2,055 2,055 800
2007/05/23 2,135 2,135 2,080 2,080 5,500
2007/05/22 2,115 2,115 2,095 2,095 500
2007/05/21 2,060 2,115 2,055 2,115 7,000
2007/05/18 2,100 2,100 2,005 2,055 11,600
2007/05/17 2,200 2,200 2,060 2,140 18,300
2007/05/16 2,295 2,295 2,260 2,265 5,500
2007/05/15 2,300 2,300 2,280 2,280 400
2007/05/14 2,330 2,335 2,320 2,335 3,500
2007/05/11 2,375 2,375 2,275 2,275 6,400
2007/05/10 2,375 2,375 2,335 2,340 3,700
2007/05/09 2,405 2,410 2,375 2,375 600
2007/05/08 2,440 2,440 2,405 2,405 1,000
2007/05/07 2,400 2,400 2,400 2,400 400
2007/05/02 2,395 2,395 2,395 2,395 300
2007/05/01 2,395 2,395 2,395 2,395 300
2007/04/27 2,380 2,410 2,350 2,400 4,800
2007/04/26 2,380 2,380 2,330 2,380 2,900
2007/04/25 2,390 2,400 2,330 2,380 4,600
2007/04/24 2,410 2,410 2,350 2,390 1,000
2007/04/23 2,410 2,410 2,360 2,410 4,300
2007/04/20 2,410 2,410 2,410 2,410 1,400
2007/04/19 2,405 2,420 2,395 2,410 5,800
2007/04/18 2,370 2,405 2,360 2,405 7,000
2007/04/17 2,450 2,450 2,330 2,360 5,100
2007/04/16 2,455 2,470 2,450 2,450 2,100
2007/04/13 2,500 2,500 2,500 2,500 100
2007/04/12 2,480 2,500 2,480 2,495 600
2007/04/11 2,465 2,485 2,460 2,485 800
2007/04/10 2,475 2,500 2,435 2,500 2,600
2007/04/09 2,420 2,475 2,410 2,475 5,100
2007/04/06 2,370 2,415 2,370 2,415 2,500
2007/04/05 2,450 2,450 2,420 2,450 900
2007/04/04 2,450 2,450 2,450 2,450 300
2007/04/03 2,450 2,450 2,420 2,420 900
2007/03/30 2,410 2,450 2,410 2,450 300
2007/03/29 2,450 2,450 2,400 2,450 2,900
2007/03/28 2,430 2,445 2,430 2,445 1,200
2007/03/27 2,420 2,430 2,400 2,430 3,500
2007/03/26 2,400 2,425 2,400 2,425 2,500
2007/03/23 2,450 2,450 2,410 2,420 2,700
2007/03/22 2,495 2,495 2,455 2,460 1,300
2007/03/20 2,470 2,485 2,450 2,485 4,200
2007/03/19 2,300 2,425 2,295 2,425 7,500
2007/03/16 2,460 2,495 2,380 2,380 4,200
2007/03/15 2,470 2,470 2,430 2,450 3,200
2007/03/14 2,430 2,440 2,420 2,440 3,400
2007/03/13 2,480 2,480 2,440 2,440 2,000
2007/03/12 2,525 2,525 2,450 2,455 3,900
2007/03/09 2,450 2,500 2,445 2,495 4,500
2007/03/08 2,450 2,450 2,450 2,450 100
2007/03/07 2,450 2,450 2,435 2,435 1,500
2007/03/06 2,370 2,450 2,370 2,425 3,100
2007/03/05 2,435 2,440 2,400 2,400 3,200
2007/03/02 2,465 2,465 2,450 2,450 3,500
2007/03/01 2,470 2,470 2,445 2,465 3,400
2007/02/28 2,480 2,500 2,425 2,490 3,100
2007/02/27 2,480 2,520 2,475 2,510 10,200
2007/02/26 2,500 2,530 2,475 2,475 8,300
2007/02/23 2,520 2,540 2,510 2,510 8,000
2007/02/22 2,510 2,515 2,505 2,515 1,100
2007/02/21 2,510 2,520 2,510 2,510 800
2007/02/20 2,540 2,540 2,505 2,510 4,700
2007/02/19 2,515 2,540 2,515 2,540 3,100
2007/02/16 2,555 2,555 2,540 2,550 1,000
2007/02/15 2,565 2,565 2,535 2,555 1,500
2007/02/14 2,545 2,550 2,520 2,550 1,300
2007/02/13 2,545 2,545 2,515 2,545 3,000
2007/02/09 2,550 2,550 2,540 2,545 1,700
2007/02/08 2,545 2,550 2,545 2,550 1,100
2007/02/07 2,550 2,565 2,545 2,565 3,100
2007/02/06 2,575 2,590 2,560 2,560 3,800
2007/02/05 2,600 2,650 2,560 2,580 10,700
2007/02/02 2,595 2,670 2,570 2,650 4,200
2007/02/01 2,660 2,660 2,600 2,600 1,100
2007/01/31 2,630 2,655 2,620 2,655 1,800
2007/01/30 2,610 2,620 2,600 2,620 5,100
2007/01/29 2,650 2,655 2,605 2,615 4,700
2007/01/26 2,660 2,710 2,650 2,650 13,300
2007/01/25 2,680 2,705 2,650 2,700 5,500
2007/01/24 2,690 2,710 2,675 2,675 2,700
2007/01/23 2,700 2,730 2,685 2,690 6,000
2007/01/22 2,695 2,745 2,695 2,695 2,900
2007/01/19 2,780 2,780 2,720 2,720 1,000
2007/01/18 2,695 2,780 2,695 2,780 5,800
2007/01/17 2,675 2,695 2,675 2,695 800
2007/01/16 2,675 2,715 2,670 2,670 3,300
2007/01/15 2,710 2,720 2,695 2,695 1,900
2007/01/12 2,685 2,720 2,685 2,720 2,500
2007/01/11 2,695 2,720 2,665 2,665 5,800
2007/01/10 2,735 2,750 2,735 2,735 1,000
2007/01/09 2,685 2,735 2,670 2,735 5,700
2007/01/05 2,745 2,780 2,685 2,720 5,400
2007/01/04 2,750 2,750 2,750 2,750 100

このページの先頭へ