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
2012/12/28 1,303 1,361 1,303 1,350 6,800
2012/12/27 1,275 1,290 1,275 1,286 17,700
2012/12/26 1,260 1,270 1,260 1,270 11,600
2012/12/25 1,262 1,270 1,261 1,270 11,100
2012/12/21 1,289 1,298 1,205 1,261 17,700
2012/12/20 1,275 1,295 1,272 1,293 8,500
2012/12/19 1,325 1,340 1,271 1,293 15,500
2012/12/18 1,370 1,370 1,319 1,319 13,500
2012/12/17 1,377 1,385 1,331 1,340 15,900
2012/12/14 1,381 1,390 1,350 1,368 9,500
2012/12/13 1,380 1,383 1,330 1,377 15,300
2012/12/12 1,379 1,379 1,348 1,377 19,400
2012/12/11 1,365 1,394 1,364 1,379 15,200
2012/12/10 1,300 1,364 1,300 1,364 33,000
2012/12/07 1,295 1,298 1,280 1,290 11,400
2012/12/06 1,265 1,298 1,265 1,284 18,700
2012/12/05 1,227 1,255 1,223 1,255 9,400
2012/12/04 1,257 1,260 1,227 1,240 7,000
2012/12/03 1,252 1,268 1,250 1,255 20,100
2012/11/30 1,190 1,265 1,190 1,265 46,100
2012/11/29 1,175 1,185 1,166 1,180 19,500
2012/11/28 1,190 1,190 1,156 1,156 8,800
2012/11/27 1,180 1,195 1,173 1,195 8,000
2012/11/26 1,200 1,200 1,180 1,182 8,300
2012/11/22 1,196 1,196 1,165 1,165 14,400
2012/11/21 1,131 1,150 1,131 1,136 7,400
2012/11/20 1,150 1,152 1,130 1,130 3,100
2012/11/19 1,160 1,160 1,150 1,150 2,900
2012/11/16 1,150 1,184 1,148 1,150 13,500
2012/11/15 1,113 1,150 1,113 1,150 3,100
2012/11/14 1,111 1,137 1,110 1,125 2,700
2012/11/13 1,138 1,141 1,101 1,115 5,900
2012/11/12 1,120 1,139 1,120 1,138 5,200
2012/11/09 1,120 1,124 1,080 1,124 11,700
2012/11/08 1,107 1,126 1,090 1,123 12,500
2012/11/07 1,156 1,156 1,106 1,113 7,100
2012/11/06 1,165 1,165 1,124 1,126 11,000
2012/11/05 1,182 1,185 1,165 1,170 10,400
2012/11/02 1,203 1,238 1,150 1,165 23,500
2012/11/01 1,190 1,193 1,175 1,190 7,200
2012/10/31 1,151 1,180 1,150 1,178 3,700
2012/10/30 1,178 1,178 1,141 1,150 6,700
2012/10/29 1,190 1,190 1,154 1,178 6,500
2012/10/26 1,221 1,240 1,181 1,199 12,700
2012/10/25 1,256 1,258 1,215 1,220 13,000
2012/10/24 1,247 1,270 1,247 1,257 6,200
2012/10/23 1,255 1,277 1,250 1,277 24,300
2012/10/22 1,179 1,244 1,158 1,225 33,400
2012/10/19 1,090 1,165 1,090 1,165 19,100
2012/10/18 1,090 1,104 1,086 1,086 30,700
2012/10/17 1,108 1,130 1,077 1,077 38,800
2012/10/16 1,075 1,100 1,036 1,070 21,200
2012/10/15 1,105 1,105 1,035 1,104 85,600
2012/10/12 955 955 955 955 100
2012/10/11 969 969 965 965 1,300
2012/10/10 984 984 970 970 1,300
2012/10/09 945 955 945 955 500
2012/10/05 945 950 945 945 600
2012/10/04 911 945 910 945 1,000
2012/10/03 926 931 904 925 2,800
2012/10/02 955 955 941 941 1,000
2012/10/01 975 975 960 960 600
2012/09/28 980 980 980 980 100
2012/09/27 975 975 970 970 800
2012/09/26 973 973 960 960 2,800
2012/09/25 985 985 975 975 5,100
2012/09/24 1,010 1,010 990 990 1,800
2012/09/21 1,000 1,000 1,000 1,000 2,000
2012/09/20 1,000 1,000 995 1,000 3,500
2012/09/19 995 1,000 995 1,000 2,200
2012/09/18 1,014 1,015 995 995 2,100
2012/09/14 1,000 1,004 990 999 6,000
2012/09/13 1,010 1,010 1,000 1,000 4,700
2012/09/12 1,020 1,030 1,000 1,000 3,800
2012/09/11 1,020 1,021 1,011 1,011 5,300
2012/09/10 1,035 1,035 1,020 1,020 2,700
2012/09/07 1,045 1,050 1,016 1,030 1,600
2012/09/06 1,075 1,075 1,036 1,050 1,400
2012/09/05 1,115 1,115 1,070 1,084 700
2012/09/04 1,115 1,115 1,115 1,115 100
2012/09/03 1,115 1,115 1,115 1,115 100
2012/08/31 1,070 1,129 1,070 1,125 1,100
2012/08/30 1,100 1,100 1,100 1,100 200
2012/08/29 1,105 1,115 1,096 1,115 300
2012/08/28 1,107 1,107 1,105 1,105 300
2012/08/27 1,130 1,130 1,115 1,115 500
2012/08/24 1,130 1,130 1,130 1,130 600
2012/08/23 1,130 1,130 1,129 1,130 500
2012/08/22 1,120 1,120 1,110 1,120 2,200
2012/08/21 1,120 1,121 1,118 1,120 2,300
2012/08/20 1,135 1,135 1,115 1,128 1,200
2012/08/17 1,125 1,125 1,114 1,119 900
2012/08/16 1,115 1,153 1,115 1,119 2,200
2012/08/15 1,118 1,125 1,115 1,115 1,200
2012/08/14 1,190 1,190 1,122 1,122 1,600
2012/08/13 1,150 1,150 1,150 1,150 1,400
2012/08/10 1,150 1,151 1,150 1,150 1,100
2012/08/09 1,170 1,170 1,150 1,150 1,700
2012/08/08 1,180 1,200 1,160 1,200 9,100
2012/08/07 1,178 1,178 1,150 1,170 1,300
2012/08/06 1,128 1,180 1,100 1,180 6,300
2012/08/03 1,110 1,190 1,110 1,187 3,400
2012/08/02 1,125 1,125 1,092 1,110 1,100
2012/08/01 1,120 1,149 1,106 1,149 700
2012/07/31 1,106 1,106 1,106 1,106 100
2012/07/30 1,101 1,101 1,100 1,100 500
2012/07/27 1,111 1,111 1,092 1,111 800
2012/07/26 1,150 1,150 1,108 1,111 2,100
2012/07/25 1,150 1,150 1,121 1,150 1,000
2012/07/24 1,150 1,150 1,150 1,150 500
2012/07/23 1,111 1,145 1,111 1,145 1,200
2012/07/20 1,120 1,149 1,120 1,130 2,000
2012/07/19 1,130 1,150 1,130 1,150 5,600
2012/07/18 1,150 1,150 1,130 1,130 900
2012/07/17 1,120 1,150 1,120 1,150 700
2012/07/13 1,165 1,184 1,150 1,150 700
2012/07/12 1,190 1,196 1,185 1,185 2,400
2012/07/11 1,185 1,186 1,170 1,186 2,100
2012/07/10 1,185 1,186 1,185 1,185 2,700
2012/07/09 1,170 1,185 1,170 1,185 1,300
2012/07/06 1,186 1,205 1,160 1,185 2,200
2012/07/05 1,228 1,228 1,225 1,225 900
2012/07/04 1,220 1,250 1,200 1,228 4,200
2012/07/03 1,203 1,240 1,181 1,220 2,500
2012/07/02 1,220 1,220 1,170 1,173 2,500
2012/06/29 1,150 1,225 1,150 1,225 4,800
2012/06/28 1,156 1,210 1,156 1,210 2,600
2012/06/27 1,150 1,190 1,150 1,190 1,000
2012/06/26 1,195 1,195 1,150 1,150 1,200
2012/06/25 1,170 1,170 1,170 1,170 100
2012/06/22 1,184 1,184 1,151 1,151 1,300
2012/06/21 1,150 1,230 1,150 1,214 3,300
2012/06/20 1,120 1,149 1,120 1,145 2,600
2012/06/19 1,150 1,150 1,130 1,130 2,400
2012/06/18 1,090 1,150 1,090 1,150 1,100
2012/06/15 1,079 1,080 1,069 1,070 1,800
2012/06/14 1,050 1,075 1,050 1,075 500
2012/06/13 1,056 1,056 1,044 1,050 4,000
2012/06/12 1,090 1,090 1,060 1,060 500
2012/06/11 1,100 1,100 1,086 1,099 3,600
2012/06/08 1,114 1,114 1,090 1,090 1,700
2012/06/07 1,110 1,124 1,109 1,110 2,900
2012/06/06 1,070 1,105 1,070 1,105 1,400
2012/06/05 1,075 1,100 1,075 1,100 1,100
2012/06/04 1,068 1,094 1,067 1,076 600
2012/06/01 1,183 1,183 1,087 1,087 1,800
2012/05/31 1,198 1,215 1,197 1,215 1,700
2012/05/30 1,228 1,228 1,228 1,228 100
2012/05/29 1,239 1,239 1,149 1,210 2,500
2012/05/28 1,238 1,260 1,238 1,255 5,700
2012/05/25 1,230 1,240 1,230 1,240 5,800
2012/05/24 1,135 1,235 1,135 1,230 2,900
2012/05/23 1,130 1,150 1,130 1,150 300
2012/05/22 1,220 1,220 1,220 1,220 100
2012/05/21 1,025 1,295 1,025 1,295 1,100
2012/05/18 1,081 1,081 1,025 1,025 1,600
2012/05/17 1,052 1,111 1,052 1,111 400
2012/05/16 1,050 1,050 1,050 1,050 400
2012/05/15 1,003 1,060 1,000 1,050 9,300
2012/05/14 1,140 1,140 1,101 1,122 400
2012/05/11 1,236 1,236 1,215 1,215 300
2012/05/10 1,236 1,236 1,236 1,236 700
2012/05/09 1,294 1,294 1,236 1,236 1,500
2012/05/07 1,300 1,300 1,250 1,295 4,800
2012/05/02 1,325 1,325 1,290 1,300 1,400
2012/05/01 1,339 1,339 1,292 1,292 1,600
2012/04/27 1,310 1,350 1,300 1,350 6,800
2012/04/26 1,270 1,350 1,270 1,340 12,500
2012/04/25 1,250 1,269 1,218 1,260 4,800
2012/04/24 1,218 1,220 1,188 1,220 900
2012/04/23 1,200 1,218 1,190 1,218 700
2012/04/20 1,230 1,233 1,230 1,230 5,900
2012/04/19 1,210 1,240 1,210 1,240 3,900
2012/04/18 1,215 1,215 1,210 1,212 5,900
2012/04/16 1,240 1,240 1,210 1,215 4,000
2012/04/13 1,246 1,246 1,210 1,210 300
2012/04/12 1,198 1,200 1,194 1,194 2,800
2012/04/11 1,191 1,191 1,185 1,190 3,600
2012/04/10 1,196 1,200 1,196 1,196 4,600
2012/04/09 1,190 1,196 1,180 1,196 2,400
2012/04/06 1,200 1,201 1,195 1,196 3,500
2012/04/05 1,170 1,240 1,163 1,200 14,400
2012/04/04 1,150 1,180 1,150 1,170 15,300
2012/04/03 1,158 1,165 1,158 1,165 6,600
2012/04/02 1,160 1,162 1,160 1,160 6,700
2012/03/30 1,115 1,163 1,100 1,163 24,800
2012/03/29 1,118 1,118 1,092 1,116 5,800
2012/03/28 1,101 1,120 1,101 1,109 2,500
2012/03/27 1,134 1,134 1,112 1,130 3,600
2012/03/26 1,134 1,134 1,133 1,133 200
2012/03/23 1,102 1,105 1,101 1,104 2,800
2012/03/22 1,127 1,128 1,115 1,115 10,300
2012/03/21 1,127 1,127 1,115 1,123 5,000
2012/03/19 1,110 1,127 1,100 1,120 27,600
2012/03/16 1,101 1,125 1,101 1,125 3,400
2012/03/15 1,112 1,122 1,091 1,102 6,600
2012/03/14 1,140 1,140 1,090 1,120 10,100
2012/03/13 1,123 1,123 1,080 1,080 11,700
2012/03/12 1,150 1,160 1,120 1,120 3,800
2012/03/09 1,143 1,167 1,141 1,150 2,500
2012/03/08 1,110 1,188 1,110 1,136 2,600
2012/03/07 1,135 1,140 1,130 1,140 2,800
2012/03/06 1,165 1,165 1,165 1,165 500
2012/03/05 1,175 1,175 1,175 1,175 100
2012/03/02 1,190 1,190 1,190 1,190 500
2012/03/01 1,185 1,190 1,185 1,185 1,800
2012/02/29 1,180 1,195 1,180 1,185 5,900
2012/02/28 1,161 1,190 1,161 1,183 3,600
2012/02/27 1,230 1,230 1,181 1,191 3,000
2012/02/24 1,230 1,230 1,200 1,200 2,100
2012/02/23 1,197 1,229 1,196 1,201 1,200
2012/02/22 1,230 1,230 1,180 1,195 3,800
2012/02/21 1,259 1,259 1,235 1,235 7,900
2012/02/20 1,165 1,215 1,160 1,215 10,900
2012/02/17 1,137 1,164 1,129 1,129 9,800
2012/02/16 1,082 1,101 1,076 1,101 4,600
2012/02/15 1,060 1,081 1,058 1,075 1,700
2012/02/14 1,060 1,060 1,045 1,060 3,500
2012/02/13 1,050 1,050 1,042 1,049 500
2012/02/10 1,052 1,065 1,040 1,040 5,300
2012/02/09 1,042 1,055 1,042 1,050 4,000
2012/02/08 993 1,030 992 1,015 3,700
2012/02/07 1,006 1,006 990 991 6,800
2012/02/06 1,005 1,012 1,000 1,000 4,700
2012/02/03 1,032 1,032 1,000 1,005 6,200
2012/02/02 1,035 1,035 1,030 1,030 1,700
2012/02/01 1,048 1,051 1,034 1,034 3,100
2012/01/31 1,045 1,048 1,030 1,040 1,300
2012/01/30 1,044 1,048 1,032 1,048 3,000
2012/01/27 1,045 1,050 1,044 1,044 4,800
2012/01/26 1,037 1,054 1,036 1,048 500
2012/01/25 1,035 1,060 1,035 1,042 5,800
2012/01/24 1,052 1,055 1,050 1,055 1,400
2012/01/23 1,059 1,071 1,047 1,050 3,300
2012/01/20 1,031 1,054 1,030 1,054 13,700
2012/01/19 1,025 1,035 1,025 1,035 1,900
2012/01/18 1,016 1,025 1,016 1,025 300
2012/01/17 1,025 1,025 1,015 1,015 500
2012/01/13 1,035 1,035 1,021 1,021 800
2012/01/12 1,040 1,040 1,028 1,035 2,000
2012/01/11 1,079 1,079 1,049 1,049 2,700
2012/01/10 1,019 1,079 1,019 1,049 3,800
2012/01/06 1,020 1,020 1,002 1,002 500
2012/01/05 1,022 1,022 1,002 1,021 1,200
2012/01/04 1,020 1,020 1,010 1,020 1,800

このページの先頭へ