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
2010/12/30 925 926 916 925 9,400
2010/12/29 937 937 920 925 18,100
2010/12/28 923 944 923 938 9,900
2010/12/27 945 945 920 925 15,200
2010/12/24 930 933 925 925 12,800
2010/12/22 959 960 924 924 28,600
2010/12/21 956 970 956 958 9,300
2010/12/20 985 992 942 954 25,100
2010/12/17 980 993 980 983 7,800
2010/12/16 1,000 1,000 980 980 20,200
2010/12/15 1,006 1,010 1,000 1,000 7,400
2010/12/14 1,038 1,038 1,003 1,018 4,200
2010/12/13 999 1,010 985 1,010 9,100
2010/12/10 995 999 987 994 8,400
2010/12/09 992 994 983 988 17,700
2010/12/08 980 997 974 980 6,800
2010/12/07 988 988 966 980 6,600
2010/12/06 970 987 954 987 9,100
2010/12/03 986 986 974 985 10,300
2010/12/02 970 986 956 973 13,700
2010/12/01 950 960 931 940 10,400
2010/11/30 993 993 953 960 9,800
2010/11/29 976 1,001 975 993 33,200
2010/11/26 1,014 1,030 970 974 39,600
2010/11/25 945 1,000 930 999 40,800
2010/11/24 890 945 880 934 41,300
2010/11/22 837 917 837 917 69,000
2010/11/19 833 837 819 824 41,900
2010/11/18 799 820 799 816 19,900
2010/11/17 800 800 790 797 8,900
2010/11/16 799 805 799 802 7,900
2010/11/15 793 793 786 792 10,700
2010/11/12 793 794 792 792 5,000
2010/11/11 800 800 789 792 5,700
2010/11/10 800 800 790 800 22,400
2010/11/09 800 802 785 800 21,600
2010/11/08 775 800 775 795 15,800
2010/11/05 770 775 765 773 46,200
2010/11/04 747 768 747 760 14,800
2010/11/02 785 787 748 758 6,400
2010/11/01 757 772 741 755 4,100
2010/10/29 763 772 763 772 2,700
2010/10/28 771 777 770 777 4,500
2010/10/27 781 795 780 788 5,000
2010/10/26 770 785 764 778 6,300
2010/10/25 743 765 740 765 8,300
2010/10/22 740 748 736 736 6,900
2010/10/21 752 753 733 740 20,100
2010/10/20 779 779 747 750 16,000
2010/10/19 755 765 755 764 12,100
2010/10/18 750 764 750 760 12,100
2010/10/15 785 785 764 764 20,200
2010/10/14 791 805 788 788 7,200
2010/10/13 800 805 790 799 14,600
2010/10/12 765 796 760 782 17,600
2010/10/08 745 765 737 765 8,900
2010/10/07 762 779 735 735 59,400
2010/10/06 788 800 757 759 34,700
2010/10/05 824 827 778 787 38,200
2010/10/04 891 896 825 839 8,400
2010/10/01 891 910 890 891 2,900
2010/09/30 896 919 890 891 10,200
2010/09/29 884 936 876 924 11,700
2010/09/28 889 899 888 899 1,700
2010/09/27 895 907 895 899 8,900
2010/09/24 910 910 900 900 6,400
2010/09/22 926 930 922 925 1,400
2010/09/21 945 960 928 930 5,700
2010/09/17 921 931 920 930 3,300
2010/09/16 949 952 911 913 15,400
2010/09/15 908 940 900 936 8,700
2010/09/14 917 917 908 909 3,900
2010/09/13 920 925 908 908 13,500
2010/09/10 914 915 903 906 2,000
2010/09/09 920 925 880 914 2,800
2010/09/08 915 923 906 920 1,800
2010/09/07 920 920 905 916 4,100
2010/09/06 915 944 912 912 5,100
2010/09/03 906 910 895 910 4,000
2010/09/02 915 920 908 910 7,600
2010/09/01 915 915 880 902 11,700
2010/08/31 921 930 919 921 6,400
2010/08/30 940 954 940 943 3,900
2010/08/27 928 938 920 938 1,800
2010/08/26 922 934 920 921 5,500
2010/08/25 915 935 915 921 5,000
2010/08/24 930 930 915 925 4,200
2010/08/23 911 945 911 945 3,500
2010/08/20 907 925 907 925 4,800
2010/08/19 918 935 915 933 3,000
2010/08/18 917 925 900 910 27,800
2010/08/17 900 926 900 920 8,300
2010/08/16 943 943 888 908 18,300
2010/08/13 973 976 927 929 20,800
2010/08/12 940 966 920 966 31,100
2010/08/11 966 966 917 930 32,900
2010/08/10 1,012 1,016 966 983 36,600
2010/08/09 1,100 1,100 980 1,009 27,000
2010/08/06 1,225 1,225 1,140 1,140 12,100
2010/08/05 1,259 1,260 1,229 1,238 2,700
2010/08/04 1,240 1,250 1,215 1,249 4,500
2010/08/03 1,222 1,250 1,222 1,250 3,000
2010/08/02 1,220 1,220 1,200 1,215 500
2010/07/30 1,200 1,220 1,200 1,220 1,600
2010/07/29 1,200 1,210 1,198 1,200 8,000
2010/07/28 1,244 1,244 1,199 1,200 12,700
2010/07/27 1,220 1,250 1,170 1,244 12,200
2010/07/26 1,250 1,251 1,216 1,216 8,100
2010/07/23 1,220 1,278 1,201 1,269 3,800
2010/07/22 1,289 1,299 1,200 1,200 14,300
2010/07/21 1,315 1,316 1,283 1,288 6,300
2010/07/20 1,367 1,367 1,367 1,367 100
2010/07/16 1,379 1,386 1,367 1,367 1,900
2010/07/15 1,340 1,371 1,340 1,370 1,700
2010/07/14 1,338 1,342 1,338 1,342 4,200
2010/07/13 1,360 1,360 1,350 1,350 8,200
2010/07/12 1,359 1,370 1,350 1,360 7,500
2010/07/09 1,360 1,370 1,347 1,358 2,800
2010/07/08 1,410 1,430 1,328 1,335 5,100
2010/07/07 1,448 1,448 1,422 1,440 400
2010/07/06 1,460 1,460 1,430 1,450 700
2010/07/05 1,470 1,470 1,460 1,460 4,200
2010/07/02 1,525 1,525 1,500 1,505 3,800
2010/07/01 1,550 1,551 1,525 1,525 1,000
2010/06/30 1,565 1,600 1,565 1,600 400
2010/06/29 1,610 1,650 1,580 1,645 1,500
2010/06/28 1,640 1,650 1,611 1,650 800
2010/06/25 1,680 1,681 1,680 1,680 1,300
2010/06/24 1,590 1,680 1,590 1,680 1,500
2010/06/23 1,651 1,670 1,651 1,670 1,100
2010/06/22 1,654 1,654 1,651 1,651 1,500
2010/06/21 0 0 0 1,661 0
2010/06/18 1,660 1,661 1,659 1,661 1,000
2010/06/17 1,654 1,661 1,650 1,660 4,500
2010/06/16 1,650 1,670 1,650 1,650 4,100
2010/06/15 1,643 1,643 1,635 1,635 700
2010/06/14 1,600 1,643 1,600 1,643 1,000
2010/06/11 1,601 1,603 1,600 1,600 2,300
2010/06/10 1,546 1,601 1,546 1,600 1,900
2010/06/09 1,622 1,622 1,470 1,540 6,800
2010/06/08 1,622 1,662 1,622 1,662 300
2010/06/07 1,662 1,662 1,622 1,622 400
2010/06/04 1,735 1,744 1,735 1,743 5,100
2010/06/03 1,734 1,737 1,730 1,735 6,100
2010/06/02 1,728 1,735 1,727 1,735 16,600
2010/06/01 1,672 1,700 1,672 1,700 6,800
2010/05/31 1,680 1,685 1,661 1,680 5,500
2010/05/28 1,560 1,650 1,560 1,650 5,200
2010/05/27 1,549 1,562 1,483 1,490 7,900
2010/05/26 1,500 1,535 1,468 1,534 7,200
2010/05/25 1,516 1,542 1,500 1,500 13,900
2010/05/24 0 0 0 1,550 0
2010/05/21 1,560 1,600 1,550 1,550 4,400
2010/05/20 1,652 1,698 1,631 1,652 3,500
2010/05/19 1,650 1,670 1,603 1,652 14,400
2010/05/18 1,660 1,699 1,651 1,652 6,400
2010/05/17 1,710 1,710 1,640 1,660 4,100
2010/05/14 1,720 1,730 1,661 1,670 4,200
2010/05/13 1,712 1,729 1,700 1,710 15,500
2010/05/12 1,730 1,800 1,660 1,700 13,000
2010/05/11 1,703 1,735 1,690 1,735 5,100
2010/05/10 1,743 1,743 1,739 1,743 3,100
2010/05/07 1,750 1,750 1,730 1,750 12,700
2010/05/06 1,750 1,789 1,749 1,770 8,100
2010/04/30 1,769 1,778 1,713 1,778 6,300
2010/04/28 1,693 1,733 1,693 1,700 1,400
2010/04/27 1,740 1,780 1,700 1,773 1,200
2010/04/26 1,760 1,800 1,739 1,739 3,900
2010/04/23 1,721 1,815 1,721 1,799 3,200
2010/04/22 1,780 1,800 1,710 1,800 4,600
2010/04/21 1,730 1,800 1,702 1,800 8,300
2010/04/20 1,678 1,750 1,678 1,730 12,700
2010/04/19 1,681 1,695 1,655 1,655 7,300
2010/04/16 1,651 1,740 1,651 1,680 14,100
2010/04/15 1,699 1,699 1,670 1,670 25,000
2010/04/14 1,690 1,700 1,670 1,699 4,300
2010/04/13 1,680 1,700 1,680 1,690 8,000
2010/04/12 1,650 1,680 1,650 1,680 9,800
2010/04/09 1,643 1,660 1,640 1,650 15,400
2010/04/08 1,628 1,645 1,625 1,641 13,300
2010/04/07 1,531 1,630 1,531 1,630 7,700
2010/04/06 1,600 1,610 1,510 1,526 8,700
2010/04/05 1,629 1,629 1,600 1,600 7,300
2010/04/02 1,499 1,635 1,480 1,635 12,500
2010/04/01 1,459 1,480 1,429 1,479 6,200
2010/03/31 1,413 1,480 1,413 1,424 2,200
2010/03/30 1,401 1,433 1,401 1,433 600
2010/03/29 1,401 1,500 1,400 1,400 12,800
2010/03/26 1,408 1,431 1,401 1,411 1,400
2010/03/25 1,430 1,438 1,429 1,438 1,000
2010/03/24 1,430 1,430 1,400 1,400 7,200
2010/03/23 1,400 1,430 1,400 1,405 3,400
2010/03/19 1,410 1,421 1,390 1,420 2,200
2010/03/18 1,398 1,443 1,377 1,420 5,700
2010/03/17 1,320 1,350 1,300 1,350 6,900
2010/03/16 1,255 1,270 1,255 1,260 6,500
2010/03/15 1,266 1,266 1,255 1,264 3,300
2010/03/12 1,249 1,269 1,245 1,269 2,900
2010/03/11 1,234 1,241 1,230 1,233 7,100
2010/03/10 1,238 1,238 1,233 1,235 3,600
2010/03/09 1,235 1,240 1,232 1,238 3,200
2010/03/08 1,250 1,260 1,231 1,240 4,100
2010/03/05 1,280 1,283 1,250 1,250 7,600
2010/03/04 1,217 1,293 1,217 1,286 7,100
2010/03/03 1,325 1,327 1,238 1,238 3,800
2010/03/02 1,240 1,310 1,240 1,300 5,600
2010/03/01 1,217 1,250 1,215 1,240 6,900
2010/02/26 1,239 1,263 1,239 1,240 1,700
2010/02/25 1,356 1,356 1,268 1,269 2,400
2010/02/24 1,299 1,305 1,299 1,303 6,700
2010/02/23 1,242 1,242 1,211 1,239 12,300
2010/02/22 1,335 1,345 1,250 1,302 7,100
2010/02/19 1,420 1,420 1,352 1,352 1,700
2010/02/18 1,414 1,414 1,383 1,383 8,000
2010/02/17 1,480 1,480 1,415 1,440 800
2010/02/16 1,500 1,500 1,420 1,420 3,800
2010/02/15 1,510 1,510 1,470 1,510 2,800
2010/02/12 1,510 1,510 1,510 1,510 1,700
2010/02/10 1,500 1,510 1,500 1,506 4,700
2010/02/09 1,610 1,610 1,490 1,540 4,400
2010/02/08 1,570 1,570 1,570 1,570 700
2010/02/05 1,538 1,570 1,531 1,570 1,800
2010/02/04 1,699 1,699 1,698 1,698 600
2010/02/03 1,700 1,701 1,699 1,699 1,500
2010/02/02 1,701 1,701 1,701 1,701 200
2010/02/01 1,701 1,701 1,701 1,701 100
2010/01/29 1,730 1,740 1,701 1,701 1,400
2010/01/28 1,751 1,751 1,700 1,700 500
2010/01/27 1,750 1,770 1,660 1,720 2,300
2010/01/26 1,780 1,780 1,750 1,750 800
2010/01/25 1,800 1,800 1,780 1,780 1,800
2010/01/22 1,800 1,800 1,750 1,800 2,800
2010/01/21 1,720 1,790 1,702 1,790 3,400
2010/01/20 1,647 1,647 1,610 1,611 1,300
2010/01/19 1,567 1,567 1,567 1,567 200
2010/01/18 1,561 1,568 1,561 1,565 1,400
2010/01/15 1,605 1,675 1,600 1,600 6,500
2010/01/14 1,531 1,600 1,531 1,570 2,900
2010/01/13 1,530 1,530 1,520 1,530 1,800
2010/01/12 1,530 1,530 1,525 1,530 1,300
2010/01/08 1,530 1,540 1,530 1,530 6,400
2010/01/07 1,530 1,530 1,530 1,530 1,700
2010/01/06 1,570 1,570 1,530 1,530 1,100
2010/01/05 1,530 1,531 1,510 1,530 4,000
2010/01/04 1,512 1,512 1,500 1,510 500

このページの先頭へ