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
2011/12/29 1,002 1,002 1,000 1,000 1,000
2011/12/27 1,030 1,030 1,030 1,030 100
2011/12/26 1,010 1,010 1,000 1,000 400
2011/12/22 1,010 1,015 1,010 1,010 600
2011/12/21 1,017 1,017 1,017 1,017 100
2011/12/20 1,017 1,017 1,017 1,017 100
2011/12/19 1,002 1,002 1,002 1,002 1,500
2011/12/16 1,000 1,003 991 1,002 3,500
2011/12/15 1,030 1,030 1,000 1,000 3,600
2011/12/14 1,025 1,030 1,015 1,030 1,400
2011/12/13 1,012 1,030 1,012 1,025 1,200
2011/12/12 1,009 1,030 1,009 1,030 3,300
2011/12/09 1,010 1,010 984 1,009 6,900
2011/12/08 1,026 1,026 1,005 1,010 4,100
2011/12/07 1,004 1,057 1,004 1,027 4,800
2011/12/06 1,020 1,021 999 1,012 16,600
2011/12/05 990 1,017 990 999 5,900
2011/12/02 990 993 975 993 7,200
2011/12/01 1,000 1,014 956 975 12,600
2011/11/30 1,000 1,000 980 980 2,500
2011/11/29 930 970 930 970 3,000
2011/11/28 903 925 903 925 2,400
2011/11/25 880 916 880 903 2,600
2011/11/24 885 888 880 883 3,200
2011/11/22 885 905 885 900 800
2011/11/21 912 912 897 900 8,800
2011/11/18 925 925 899 901 10,000
2011/11/17 959 959 940 940 1,400
2011/11/16 950 974 950 974 1,300
2011/11/15 928 945 928 945 1,300
2011/11/14 920 980 920 980 4,600
2011/11/11 951 957 920 920 7,300
2011/11/10 971 978 948 952 9,700
2011/11/09 1,000 1,000 971 971 17,200
2011/11/08 995 995 990 990 5,800
2011/11/07 1,000 1,002 995 1,000 10,000
2011/11/04 1,011 1,047 1,000 1,000 5,500
2011/11/02 1,017 1,025 1,003 1,010 7,800
2011/11/01 1,040 1,050 1,026 1,026 2,100
2011/10/31 1,050 1,070 1,050 1,070 600
2011/10/28 1,045 1,070 1,045 1,050 5,600
2011/10/27 991 1,035 991 1,034 2,900
2011/10/26 999 1,001 990 991 5,000
2011/10/25 1,041 1,041 992 993 7,100
2011/10/24 1,053 1,064 1,040 1,040 6,000
2011/10/21 1,071 1,071 1,051 1,051 1,500
2011/10/20 1,088 1,088 1,070 1,071 3,000
2011/10/19 1,080 1,115 1,080 1,088 7,300
2011/10/18 1,059 1,096 1,059 1,070 7,000
2011/10/17 1,097 1,173 1,097 1,139 3,500
2011/10/14 1,114 1,118 1,095 1,095 7,000
2011/10/13 1,035 1,117 1,035 1,114 12,400
2011/10/12 980 1,000 980 990 14,700
2011/10/11 1,040 1,050 1,010 1,010 8,700
2011/10/07 1,015 1,027 1,001 1,010 7,400
2011/10/06 1,040 1,040 989 1,004 2,300
2011/10/05 1,050 1,050 1,045 1,045 3,700
2011/10/04 1,012 1,060 1,000 1,045 3,300
2011/10/03 1,050 1,080 1,023 1,029 1,700
2011/09/30 1,100 1,105 1,045 1,100 16,900
2011/09/29 1,120 1,126 1,085 1,100 3,200
2011/09/28 1,141 1,177 1,117 1,126 5,600
2011/09/27 1,166 1,166 1,088 1,122 10,200
2011/09/26 1,226 1,226 1,131 1,166 6,100
2011/09/22 1,272 1,272 1,226 1,226 600
2011/09/21 1,240 1,298 1,240 1,298 500
2011/09/20 1,270 1,270 1,270 1,270 100
2011/09/16 1,276 1,276 1,270 1,270 900
2011/09/15 1,265 1,300 1,240 1,257 3,400
2011/09/14 1,287 1,347 1,258 1,258 2,100
2011/09/13 1,322 1,322 1,299 1,317 2,700
2011/09/12 1,271 1,350 1,250 1,330 9,700
2011/09/09 1,300 1,300 1,271 1,271 1,100
2011/09/08 1,278 1,300 1,278 1,300 2,500
2011/09/07 1,308 1,308 1,278 1,308 3,900
2011/09/06 1,283 1,308 1,280 1,280 6,200
2011/09/05 1,284 1,335 1,284 1,300 4,400
2011/09/02 1,306 1,338 1,301 1,301 3,100
2011/09/01 1,290 1,344 1,290 1,325 6,700
2011/08/31 1,350 1,350 1,275 1,320 10,600
2011/08/30 1,275 1,301 1,269 1,290 16,000
2011/08/29 1,240 1,276 1,240 1,252 7,600
2011/08/26 1,210 1,250 1,210 1,217 5,800
2011/08/25 1,253 1,270 1,200 1,240 7,100
2011/08/24 1,250 1,270 1,185 1,250 5,200
2011/08/23 1,250 1,250 1,210 1,250 900
2011/08/22 1,250 1,280 1,220 1,250 1,600
2011/08/19 1,255 1,255 1,210 1,250 7,000
2011/08/18 1,260 1,276 1,250 1,276 1,600
2011/08/17 1,270 1,273 1,215 1,265 5,600
2011/08/16 1,275 1,280 1,270 1,270 1,700
2011/08/15 1,252 1,275 1,252 1,275 1,300
2011/08/12 1,280 1,280 1,250 1,250 4,300
2011/08/11 1,302 1,302 1,250 1,250 2,200
2011/08/10 1,330 1,330 1,296 1,302 3,000
2011/08/09 1,250 1,280 1,225 1,280 4,000
2011/08/08 1,263 1,330 1,253 1,330 9,400
2011/08/05 1,224 1,337 1,222 1,323 11,600
2011/08/04 1,380 1,380 1,348 1,366 2,600
2011/08/03 1,351 1,405 1,351 1,380 5,200
2011/08/02 1,393 1,420 1,350 1,410 4,100
2011/08/01 1,423 1,450 1,420 1,423 7,600
2011/07/29 1,425 1,435 1,423 1,423 2,700
2011/07/28 1,450 1,450 1,414 1,440 6,200
2011/07/27 1,444 1,455 1,436 1,455 8,900
2011/07/26 1,500 1,515 1,404 1,436 15,700
2011/07/25 1,560 1,560 1,531 1,540 2,200
2011/07/22 1,555 1,564 1,555 1,560 5,200
2011/07/21 1,561 1,562 1,557 1,560 1,700
2011/07/20 1,553 1,580 1,553 1,561 4,000
2011/07/19 1,551 1,560 1,551 1,556 8,500
2011/07/15 1,600 1,600 1,557 1,566 7,000
2011/07/14 1,564 1,580 1,564 1,576 4,100
2011/07/13 1,570 1,570 1,560 1,564 12,400
2011/07/12 1,576 1,589 1,575 1,580 14,300
2011/07/11 1,588 1,590 1,580 1,586 16,400
2011/07/08 1,588 1,598 1,580 1,588 30,100
2011/07/07 1,590 1,590 1,567 1,574 25,600
2011/07/06 1,597 1,602 1,597 1,597 12,500
2011/07/05 1,591 1,606 1,591 1,599 23,400
2011/07/04 1,600 1,602 1,588 1,599 9,300
2011/07/01 1,580 1,601 1,580 1,594 10,000
2011/06/30 1,590 1,607 1,585 1,604 33,300
2011/06/29 1,601 1,605 1,590 1,592 16,300
2011/06/28 1,605 1,610 1,600 1,605 14,400
2011/06/27 1,590 1,595 1,574 1,589 37,300
2011/06/24 1,606 1,626 1,580 1,600 25,500
2011/06/23 1,610 1,610 1,589 1,604 50,900
2011/06/22 1,614 1,614 1,605 1,608 23,200
2011/06/21 1,595 1,615 1,580 1,609 22,100
2011/06/20 1,615 1,629 1,600 1,611 28,400
2011/06/17 1,631 1,646 1,600 1,614 31,100
2011/06/16 1,586 1,634 1,585 1,615 39,000
2011/06/15 1,700 1,720 1,585 1,586 32,200
2011/06/14 1,680 1,703 1,680 1,700 38,000
2011/06/13 1,630 1,678 1,630 1,677 38,800
2011/06/10 1,635 1,664 1,519 1,616 51,200
2011/06/09 1,580 1,650 1,580 1,629 51,300
2011/06/08 1,530 1,590 1,512 1,585 38,600
2011/06/07 1,500 1,568 1,495 1,529 30,400
2011/06/06 1,451 1,508 1,388 1,508 38,100
2011/06/03 1,461 1,475 1,440 1,450 24,800
2011/06/02 1,375 1,450 1,373 1,450 48,400
2011/06/01 1,341 1,396 1,337 1,380 11,400
2011/05/31 1,310 1,370 1,310 1,365 16,900
2011/05/30 1,320 1,320 1,305 1,305 2,200
2011/05/27 1,301 1,322 1,300 1,300 1,100
2011/05/26 1,320 1,320 1,300 1,310 1,900
2011/05/25 1,330 1,340 1,301 1,301 6,700
2011/05/24 1,311 1,330 1,286 1,329 8,500
2011/05/23 1,338 1,338 1,320 1,330 4,700
2011/05/20 1,280 1,351 1,280 1,351 12,900
2011/05/19 1,320 1,329 1,266 1,280 9,200
2011/05/18 1,310 1,320 1,310 1,319 6,200
2011/05/17 1,284 1,304 1,265 1,293 7,300
2011/05/16 1,321 1,335 1,282 1,314 12,700
2011/05/13 1,301 1,345 1,239 1,321 31,900
2011/05/12 1,315 1,315 1,286 1,304 16,200
2011/05/11 1,337 1,360 1,327 1,329 16,800
2011/05/10 1,382 1,382 1,342 1,356 8,200
2011/05/09 1,337 1,382 1,337 1,382 27,400
2011/05/06 1,319 1,365 1,276 1,337 16,100
2011/05/02 1,371 1,379 1,312 1,321 55,100
2011/04/28 1,388 1,409 1,369 1,401 24,200
2011/04/27 1,375 1,400 1,355 1,355 13,600
2011/04/26 1,343 1,420 1,340 1,405 51,600
2011/04/25 1,358 1,358 1,280 1,313 56,300
2011/04/22 1,258 1,328 1,258 1,328 52,700
2011/04/21 1,240 1,263 1,231 1,260 28,000
2011/04/20 1,215 1,234 1,205 1,222 16,300
2011/04/19 1,167 1,215 1,165 1,215 20,200
2011/04/18 1,180 1,223 1,175 1,195 33,100
2011/04/15 1,118 1,190 1,105 1,184 34,100
2011/04/14 1,121 1,139 1,120 1,120 8,800
2011/04/13 1,094 1,121 1,090 1,121 7,300
2011/04/12 1,110 1,130 1,080 1,096 19,800
2011/04/11 1,130 1,138 1,100 1,122 14,000
2011/04/08 1,098 1,140 1,078 1,131 21,600
2011/04/07 1,057 1,140 1,057 1,099 17,900
2011/04/06 1,110 1,115 1,093 1,094 8,700
2011/04/05 1,159 1,175 1,120 1,140 15,500
2011/04/04 1,200 1,224 1,183 1,189 19,900
2011/04/01 1,200 1,232 1,170 1,228 51,200
2011/03/31 1,123 1,185 1,122 1,185 30,400
2011/03/30 1,065 1,165 1,065 1,151 30,400
2011/03/29 1,039 1,100 1,039 1,087 23,400
2011/03/28 1,075 1,085 1,030 1,071 53,900
2011/03/25 970 1,076 970 1,076 45,300
2011/03/24 970 970 932 968 19,100
2011/03/23 965 972 949 965 18,600
2011/03/22 980 980 940 960 19,800
2011/03/18 830 930 830 920 22,800
2011/03/17 773 829 750 815 15,900
2011/03/16 702 851 702 805 46,100
2011/03/15 806 806 701 701 80,400
2011/03/14 896 999 835 851 73,600
2011/03/11 1,121 1,139 1,120 1,121 15,600
2011/03/10 1,184 1,184 1,155 1,168 18,500
2011/03/09 1,179 1,196 1,162 1,181 11,600
2011/03/08 1,170 1,179 1,152 1,179 7,400
2011/03/07 1,185 1,191 1,175 1,176 16,100
2011/03/04 1,185 1,204 1,168 1,185 29,700
2011/03/03 1,189 1,189 1,165 1,165 9,200
2011/03/02 1,151 1,197 1,151 1,171 20,900
2011/03/01 1,223 1,239 1,190 1,205 32,500
2011/02/28 1,154 1,215 1,154 1,215 37,300
2011/02/25 1,114 1,143 1,092 1,143 22,000
2011/02/24 1,110 1,127 1,070 1,114 48,400
2011/02/23 1,131 1,170 1,131 1,131 42,900
2011/02/22 1,199 1,200 1,150 1,170 49,800
2011/02/21 1,272 1,275 1,210 1,225 56,000
2011/02/18 1,244 1,294 1,230 1,255 135,100
2011/02/17 1,085 1,196 1,085 1,188 132,800
2011/02/16 1,034 1,070 1,033 1,046 37,700
2011/02/15 1,024 1,035 1,009 1,035 10,700
2011/02/14 1,013 1,030 985 1,010 14,200
2011/02/10 1,025 1,027 1,004 1,027 9,400
2011/02/09 1,015 1,040 1,004 1,025 21,600
2011/02/08 1,005 1,013 993 1,013 20,100
2011/02/07 1,010 1,010 990 1,000 17,100
2011/02/04 1,010 1,015 991 1,000 20,300
2011/02/03 990 1,005 989 998 19,300
2011/02/02 976 993 976 990 7,400
2011/02/01 980 984 968 975 12,000
2011/01/31 977 984 973 977 11,000
2011/01/28 997 1,000 989 992 5,600
2011/01/27 995 999 986 997 7,500
2011/01/26 1,000 1,004 989 995 5,900
2011/01/25 998 1,002 983 999 17,100
2011/01/24 977 995 975 990 12,400
2011/01/21 1,022 1,040 973 980 32,800
2011/01/20 1,042 1,051 1,025 1,030 32,100
2011/01/19 1,056 1,080 1,027 1,072 53,200
2011/01/18 1,005 1,047 992 1,039 32,300
2011/01/17 1,000 1,000 976 990 30,900
2011/01/14 999 999 973 975 12,200
2011/01/13 978 986 977 984 12,600
2011/01/12 991 992 973 981 16,700
2011/01/11 995 995 980 990 20,200
2011/01/07 1,010 1,015 982 996 21,100
2011/01/06 935 1,000 935 999 20,000
2011/01/05 924 950 924 933 13,300
2011/01/04 924 930 920 920 16,500

このページの先頭へ