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 |
---|---|---|---|---|---|
2016/12/30 | 3,010 | 3,065 | 3,010 | 3,035 | 1,900 |
2016/12/29 | 3,030 | 3,100 | 3,000 | 3,005 | 11,800 |
2016/12/28 | 3,135 | 3,135 | 3,050 | 3,120 | 7,100 |
2016/12/27 | 3,050 | 3,140 | 3,050 | 3,130 | 4,100 |
2016/12/26 | 2,982 | 3,080 | 2,982 | 3,060 | 5,900 |
2016/12/22 | 2,953 | 3,065 | 2,932 | 2,932 | 12,900 |
2016/12/21 | 2,998 | 2,999 | 2,932 | 2,950 | 7,200 |
2016/12/20 | 2,916 | 3,050 | 2,916 | 2,969 | 5,700 |
2016/12/19 | 2,948 | 2,964 | 2,901 | 2,916 | 5,000 |
2016/12/16 | 2,880 | 2,924 | 2,880 | 2,920 | 3,700 |
2016/12/15 | 2,924 | 2,956 | 2,898 | 2,899 | 10,300 |
2016/12/14 | 2,989 | 3,160 | 2,900 | 2,900 | 27,500 |
2016/12/13 | 2,905 | 2,968 | 2,905 | 2,960 | 7,500 |
2016/12/12 | 2,873 | 2,950 | 2,873 | 2,915 | 7,000 |
2016/12/09 | 2,900 | 2,918 | 2,755 | 2,873 | 14,400 |
2016/12/08 | 2,920 | 2,920 | 2,837 | 2,851 | 4,400 |
2016/12/07 | 2,860 | 2,860 | 2,825 | 2,825 | 600 |
2016/12/06 | 2,809 | 2,830 | 2,800 | 2,810 | 11,400 |
2016/12/05 | 2,830 | 2,833 | 2,801 | 2,803 | 2,400 |
2016/12/02 | 2,848 | 2,848 | 2,800 | 2,827 | 3,000 |
2016/12/01 | 2,800 | 2,830 | 2,790 | 2,824 | 7,400 |
2016/11/30 | 2,630 | 2,749 | 2,630 | 2,706 | 6,800 |
2016/11/29 | 2,630 | 2,630 | 2,621 | 2,621 | 300 |
2016/11/28 | 2,601 | 2,621 | 2,601 | 2,617 | 1,300 |
2016/11/25 | 2,606 | 2,651 | 2,600 | 2,630 | 2,600 |
2016/11/24 | 2,637 | 2,664 | 2,580 | 2,632 | 7,800 |
2016/11/22 | 2,645 | 2,648 | 2,621 | 2,637 | 2,800 |
2016/11/21 | 2,607 | 2,649 | 2,607 | 2,630 | 2,700 |
2016/11/18 | 2,637 | 2,670 | 2,620 | 2,636 | 4,100 |
2016/11/17 | 2,586 | 2,674 | 2,586 | 2,672 | 6,300 |
2016/11/16 | 2,570 | 2,600 | 2,570 | 2,594 | 1,200 |
2016/11/15 | 2,630 | 2,679 | 2,562 | 2,570 | 6,300 |
2016/11/14 | 2,680 | 2,680 | 2,610 | 2,610 | 9,200 |
2016/11/11 | 2,583 | 2,599 | 2,533 | 2,562 | 2,700 |
2016/11/10 | 2,588 | 2,595 | 2,532 | 2,583 | 6,400 |
2016/11/09 | 2,600 | 2,650 | 2,418 | 2,430 | 8,600 |
2016/11/08 | 2,671 | 2,671 | 2,551 | 2,578 | 4,800 |
2016/11/07 | 2,647 | 2,790 | 2,634 | 2,704 | 15,200 |
2016/11/04 | 2,560 | 2,619 | 2,540 | 2,608 | 5,100 |
2016/11/02 | 2,636 | 2,636 | 2,561 | 2,615 | 1,300 |
2016/11/01 | 2,600 | 2,650 | 2,560 | 2,636 | 5,500 |
2016/10/31 | 2,599 | 2,659 | 2,523 | 2,549 | 5,400 |
2016/10/28 | 2,360 | 2,498 | 2,360 | 2,467 | 3,300 |
2016/10/27 | 2,373 | 2,394 | 2,373 | 2,377 | 1,700 |
2016/10/26 | 2,360 | 2,384 | 2,360 | 2,371 | 400 |
2016/10/25 | 2,333 | 2,360 | 2,333 | 2,360 | 600 |
2016/10/24 | 2,335 | 2,399 | 2,335 | 2,372 | 1,800 |
2016/10/21 | 2,343 | 2,370 | 2,343 | 2,370 | 700 |
2016/10/20 | 2,355 | 2,355 | 2,342 | 2,342 | 600 |
2016/10/19 | 2,387 | 2,387 | 2,356 | 2,365 | 1,500 |
2016/10/18 | 2,350 | 2,400 | 2,350 | 2,387 | 2,800 |
2016/10/17 | 2,370 | 2,384 | 2,361 | 2,365 | 1,200 |
2016/10/14 | 2,355 | 2,385 | 2,355 | 2,385 | 2,700 |
2016/10/13 | 2,364 | 2,391 | 2,356 | 2,356 | 700 |
2016/10/12 | 2,342 | 2,414 | 2,342 | 2,414 | 500 |
2016/10/11 | 2,380 | 2,413 | 2,378 | 2,386 | 2,300 |
2016/10/07 | 2,409 | 2,410 | 2,356 | 2,380 | 1,000 |
2016/10/06 | 2,413 | 2,414 | 2,360 | 2,409 | 2,300 |
2016/10/05 | 2,420 | 2,420 | 2,365 | 2,365 | 3,600 |
2016/10/04 | 2,425 | 2,425 | 2,376 | 2,420 | 1,900 |
2016/10/03 | 2,370 | 2,397 | 2,370 | 2,375 | 1,200 |
2016/09/30 | 2,430 | 2,430 | 2,390 | 2,420 | 500 |
2016/09/29 | 2,420 | 2,430 | 2,420 | 2,430 | 500 |
2016/09/28 | 2,390 | 2,429 | 2,390 | 2,429 | 1,200 |
2016/09/27 | 2,445 | 2,445 | 2,398 | 2,400 | 1,000 |
2016/09/26 | 2,459 | 2,459 | 2,411 | 2,430 | 1,100 |
2016/09/23 | 2,414 | 2,460 | 2,395 | 2,404 | 1,600 |
2016/09/21 | 2,381 | 2,464 | 2,381 | 2,464 | 500 |
2016/09/20 | 2,486 | 2,486 | 2,376 | 2,376 | 1,900 |
2016/09/16 | 2,430 | 2,480 | 2,401 | 2,480 | 3,700 |
2016/09/15 | 2,406 | 2,450 | 2,406 | 2,416 | 1,300 |
2016/09/14 | 2,403 | 2,467 | 2,403 | 2,441 | 2,300 |
2016/09/13 | 2,409 | 2,489 | 2,399 | 2,420 | 3,100 |
2016/09/12 | 2,378 | 2,464 | 2,377 | 2,448 | 4,000 |
2016/09/09 | 2,414 | 2,460 | 2,414 | 2,426 | 2,200 |
2016/09/08 | 2,366 | 2,414 | 2,359 | 2,414 | 3,400 |
2016/09/07 | 2,380 | 2,380 | 2,369 | 2,379 | 1,500 |
2016/09/06 | 2,415 | 2,491 | 2,408 | 2,411 | 4,300 |
2016/09/05 | 2,381 | 2,500 | 2,381 | 2,462 | 5,700 |
2016/09/02 | 2,420 | 2,428 | 2,400 | 2,420 | 1,400 |
2016/09/01 | 2,385 | 2,421 | 2,352 | 2,420 | 3,500 |
2016/08/31 | 2,285 | 2,436 | 2,285 | 2,425 | 5,400 |
2016/08/30 | 2,276 | 2,326 | 2,266 | 2,271 | 3,000 |
2016/08/29 | 2,427 | 2,430 | 2,265 | 2,270 | 9,400 |
2016/08/26 | 2,440 | 2,450 | 2,331 | 2,362 | 13,600 |
2016/08/25 | 2,255 | 2,271 | 2,240 | 2,240 | 1,600 |
2016/08/24 | 2,270 | 2,299 | 2,270 | 2,275 | 1,100 |
2016/08/23 | 2,272 | 2,361 | 2,272 | 2,285 | 3,800 |
2016/08/22 | 2,352 | 2,352 | 2,252 | 2,318 | 900 |
2016/08/19 | 2,403 | 2,445 | 2,302 | 2,401 | 7,800 |
2016/08/18 | 2,493 | 2,493 | 2,415 | 2,450 | 15,300 |
2016/08/17 | 2,220 | 2,450 | 2,210 | 2,450 | 30,500 |
2016/08/16 | 2,150 | 2,280 | 2,150 | 2,210 | 19,400 |
2016/08/15 | 2,055 | 2,145 | 2,055 | 2,140 | 3,800 |
2016/08/12 | 2,027 | 2,040 | 2,027 | 2,037 | 700 |
2016/08/10 | 2,048 | 2,048 | 2,022 | 2,025 | 600 |
2016/08/09 | 2,019 | 2,030 | 2,019 | 2,021 | 400 |
2016/08/08 | 2,030 | 2,031 | 2,015 | 2,015 | 2,800 |
2016/08/05 | 2,050 | 2,050 | 2,020 | 2,020 | 200 |
2016/08/04 | 1,987 | 2,050 | 1,987 | 2,050 | 1,300 |
2016/08/03 | 2,031 | 2,031 | 1,987 | 1,987 | 1,300 |
2016/08/02 | 2,020 | 2,070 | 2,020 | 2,031 | 3,800 |
2016/08/01 | 2,060 | 2,080 | 2,005 | 2,060 | 4,500 |
2016/07/29 | 2,003 | 2,077 | 1,995 | 2,027 | 10,900 |
2016/07/28 | 2,080 | 2,080 | 1,967 | 1,999 | 4,300 |
2016/07/27 | 1,978 | 2,000 | 1,978 | 1,992 | 3,600 |
2016/07/26 | 2,027 | 2,027 | 1,961 | 1,978 | 1,300 |
2016/07/25 | 2,060 | 2,061 | 2,027 | 2,027 | 1,300 |
2016/07/22 | 2,101 | 2,101 | 2,044 | 2,060 | 1,000 |
2016/07/21 | 2,083 | 2,150 | 2,083 | 2,105 | 3,800 |
2016/07/20 | 2,050 | 2,096 | 2,050 | 2,096 | 2,200 |
2016/07/19 | 2,046 | 2,060 | 2,021 | 2,050 | 4,400 |
2016/07/15 | 2,046 | 2,046 | 1,980 | 2,020 | 4,800 |
2016/07/14 | 2,015 | 2,048 | 2,015 | 2,040 | 1,900 |
2016/07/13 | 2,050 | 2,050 | 2,003 | 2,022 | 5,100 |
2016/07/12 | 2,036 | 2,036 | 1,968 | 1,982 | 2,100 |
2016/07/11 | 1,966 | 1,997 | 1,957 | 1,959 | 700 |
2016/07/08 | 1,959 | 1,980 | 1,915 | 1,915 | 9,400 |
2016/07/07 | 1,997 | 1,997 | 1,957 | 1,957 | 600 |
2016/07/06 | 2,002 | 2,002 | 1,953 | 1,994 | 1,700 |
2016/07/05 | 2,010 | 2,010 | 2,000 | 2,001 | 1,100 |
2016/07/04 | 1,979 | 2,015 | 1,979 | 2,001 | 2,300 |
2016/07/01 | 1,970 | 1,999 | 1,970 | 1,976 | 500 |
2016/06/30 | 1,993 | 2,005 | 1,957 | 1,964 | 1,900 |
2016/06/29 | 2,011 | 2,011 | 1,995 | 1,995 | 1,900 |
2016/06/28 | 1,918 | 1,918 | 1,881 | 1,891 | 3,500 |
2016/06/27 | 1,894 | 1,934 | 1,886 | 1,928 | 2,200 |
2016/06/24 | 1,960 | 1,961 | 1,896 | 1,914 | 5,800 |
2016/06/23 | 1,940 | 1,960 | 1,937 | 1,960 | 3,600 |
2016/06/22 | 1,950 | 1,950 | 1,937 | 1,940 | 4,000 |
2016/06/21 | 1,941 | 1,969 | 1,941 | 1,969 | 1,700 |
2016/06/20 | 1,911 | 1,986 | 1,911 | 1,936 | 2,700 |
2016/06/17 | 1,886 | 1,930 | 1,886 | 1,905 | 2,100 |
2016/06/16 | 1,966 | 1,970 | 1,857 | 1,885 | 3,000 |
2016/06/15 | 1,964 | 1,987 | 1,964 | 1,966 | 4,200 |
2016/06/14 | 1,976 | 1,988 | 1,964 | 1,964 | 6,100 |
2016/06/13 | 1,982 | 2,022 | 1,976 | 1,985 | 3,900 |
2016/06/10 | 2,032 | 2,072 | 1,984 | 2,004 | 9,000 |
2016/06/09 | 2,035 | 2,058 | 2,022 | 2,032 | 2,600 |
2016/06/08 | 2,038 | 2,040 | 2,001 | 2,032 | 1,700 |
2016/06/07 | 2,038 | 2,038 | 2,005 | 2,005 | 2,400 |
2016/06/06 | 1,982 | 2,040 | 1,979 | 2,000 | 4,200 |
2016/06/03 | 2,019 | 2,030 | 2,000 | 2,002 | 7,000 |
2016/06/02 | 2,020 | 2,052 | 2,019 | 2,019 | 4,000 |
2016/06/01 | 2,071 | 2,120 | 1,988 | 2,069 | 25,900 |
2016/05/31 | 1,984 | 2,149 | 1,984 | 2,121 | 26,500 |
2016/05/30 | 2,001 | 2,001 | 1,976 | 1,980 | 7,900 |
2016/05/27 | 1,985 | 1,999 | 1,974 | 1,974 | 7,400 |
2016/05/26 | 2,015 | 2,015 | 1,963 | 1,995 | 7,600 |
2016/05/25 | 1,942 | 1,977 | 1,942 | 1,975 | 1,900 |
2016/05/24 | 1,961 | 1,962 | 1,940 | 1,940 | 4,800 |
2016/05/23 | 1,970 | 1,985 | 1,950 | 1,955 | 7,100 |
2016/05/20 | 1,980 | 2,007 | 1,970 | 1,970 | 9,000 |
2016/05/19 | 1,990 | 1,998 | 1,983 | 1,986 | 10,100 |
2016/05/18 | 1,965 | 2,014 | 1,951 | 1,995 | 3,000 |
2016/05/17 | 1,985 | 1,985 | 1,920 | 1,965 | 4,900 |
2016/05/16 | 2,036 | 2,037 | 1,992 | 1,992 | 6,200 |
2016/05/13 | 2,028 | 2,100 | 1,997 | 1,997 | 10,200 |
2016/05/12 | 2,050 | 2,050 | 2,026 | 2,027 | 2,500 |
2016/05/11 | 2,061 | 2,084 | 2,026 | 2,026 | 4,800 |
2016/05/10 | 2,030 | 2,033 | 2,002 | 2,011 | 3,600 |
2016/05/09 | 1,996 | 2,010 | 1,996 | 2,002 | 4,400 |
2016/05/06 | 2,078 | 2,078 | 2,005 | 2,005 | 4,200 |
2016/05/02 | 2,020 | 2,031 | 2,010 | 2,028 | 1,900 |
2016/04/28 | 2,115 | 2,145 | 2,083 | 2,083 | 2,000 |
2016/04/27 | 2,105 | 2,111 | 2,102 | 2,103 | 700 |
2016/04/26 | 2,140 | 2,189 | 2,086 | 2,086 | 2,400 |
2016/04/25 | 2,200 | 2,200 | 2,140 | 2,140 | 2,000 |
2016/04/22 | 2,178 | 2,200 | 2,178 | 2,191 | 1,300 |
2016/04/21 | 2,173 | 2,242 | 2,173 | 2,175 | 5,300 |
2016/04/20 | 2,169 | 2,223 | 2,167 | 2,223 | 2,200 |
2016/04/19 | 2,139 | 2,184 | 2,139 | 2,169 | 4,500 |
2016/04/18 | 2,197 | 2,197 | 2,139 | 2,139 | 1,700 |
2016/04/15 | 2,172 | 2,196 | 2,122 | 2,182 | 1,500 |
2016/04/14 | 2,108 | 2,172 | 2,086 | 2,172 | 2,600 |
2016/04/13 | 2,200 | 2,244 | 2,050 | 2,108 | 6,400 |
2016/04/12 | 2,052 | 2,092 | 2,040 | 2,091 | 7,300 |
2016/04/11 | 2,099 | 2,105 | 2,073 | 2,073 | 10,100 |
2016/04/08 | 2,110 | 2,121 | 2,080 | 2,091 | 10,400 |
2016/04/07 | 2,134 | 2,180 | 2,107 | 2,110 | 5,400 |
2016/04/06 | 2,307 | 2,307 | 2,107 | 2,107 | 2,300 |
2016/04/05 | 2,300 | 2,306 | 2,248 | 2,257 | 2,800 |
2016/04/04 | 2,340 | 2,350 | 2,330 | 2,330 | 1,800 |
2016/04/01 | 2,540 | 2,540 | 2,370 | 2,381 | 1,700 |
2016/03/31 | 2,494 | 2,537 | 2,456 | 2,496 | 1,800 |
2016/03/30 | 2,447 | 2,470 | 2,437 | 2,441 | 3,000 |
2016/03/29 | 2,499 | 2,500 | 2,421 | 2,433 | 1,700 |
2016/03/28 | 2,414 | 2,457 | 2,409 | 2,426 | 1,800 |
2016/03/25 | 2,352 | 2,373 | 2,352 | 2,365 | 4,000 |
2016/03/24 | 2,415 | 2,438 | 2,355 | 2,380 | 11,700 |
2016/03/23 | 2,399 | 2,420 | 2,361 | 2,380 | 3,100 |
2016/03/22 | 2,346 | 2,399 | 2,346 | 2,399 | 4,900 |
2016/03/18 | 2,346 | 2,402 | 2,260 | 2,346 | 5,600 |
2016/03/17 | 2,407 | 2,410 | 2,371 | 2,372 | 800 |
2016/03/16 | 2,388 | 2,390 | 2,332 | 2,357 | 4,000 |
2016/03/15 | 2,389 | 2,400 | 2,331 | 2,388 | 5,800 |
2016/03/14 | 2,465 | 2,477 | 2,379 | 2,380 | 7,200 |
2016/03/11 | 2,460 | 2,460 | 2,410 | 2,458 | 1,500 |
2016/03/10 | 2,395 | 2,419 | 2,383 | 2,410 | 6,500 |
2016/03/09 | 2,399 | 2,407 | 2,382 | 2,383 | 1,300 |
2016/03/08 | 2,435 | 2,460 | 2,395 | 2,407 | 1,200 |
2016/03/07 | 2,465 | 2,465 | 2,372 | 2,389 | 800 |
2016/03/04 | 2,360 | 2,410 | 2,350 | 2,365 | 4,800 |
2016/03/03 | 2,300 | 2,359 | 2,300 | 2,359 | 2,300 |
2016/03/02 | 2,301 | 2,348 | 2,300 | 2,308 | 4,000 |
2016/03/01 | 2,279 | 2,289 | 2,253 | 2,289 | 1,000 |
2016/02/29 | 2,230 | 2,338 | 2,230 | 2,299 | 2,100 |
2016/02/26 | 2,251 | 2,338 | 2,251 | 2,274 | 3,600 |
2016/02/25 | 2,250 | 2,314 | 2,206 | 2,276 | 3,600 |
2016/02/24 | 2,286 | 2,304 | 2,258 | 2,258 | 2,500 |
2016/02/23 | 2,276 | 2,323 | 2,256 | 2,286 | 2,000 |
2016/02/22 | 2,270 | 2,380 | 2,270 | 2,275 | 2,600 |
2016/02/19 | 2,182 | 2,310 | 2,182 | 2,295 | 3,600 |
2016/02/18 | 2,212 | 2,219 | 2,158 | 2,182 | 3,300 |
2016/02/17 | 2,184 | 2,199 | 2,074 | 2,130 | 16,800 |
2016/02/16 | 2,159 | 2,238 | 2,157 | 2,184 | 6,700 |
2016/02/15 | 2,080 | 2,149 | 2,061 | 2,128 | 18,500 |
2016/02/12 | 2,090 | 2,123 | 2,001 | 2,040 | 15,000 |
2016/02/10 | 2,310 | 2,360 | 2,210 | 2,210 | 8,900 |
2016/02/09 | 2,462 | 2,462 | 2,311 | 2,347 | 5,700 |
2016/02/08 | 2,367 | 2,546 | 2,361 | 2,546 | 9,900 |
2016/02/05 | 2,531 | 2,546 | 2,438 | 2,438 | 8,300 |
2016/02/04 | 2,530 | 2,606 | 2,530 | 2,531 | 8,300 |
2016/02/03 | 2,535 | 2,557 | 2,503 | 2,555 | 7,000 |
2016/02/02 | 2,625 | 2,625 | 2,523 | 2,535 | 8,100 |
2016/02/01 | 2,750 | 2,750 | 2,570 | 2,625 | 20,200 |
2016/01/29 | 2,879 | 2,879 | 2,709 | 2,800 | 9,900 |
2016/01/28 | 2,950 | 2,950 | 2,851 | 2,865 | 5,200 |
2016/01/27 | 2,920 | 2,947 | 2,876 | 2,886 | 5,900 |
2016/01/26 | 2,787 | 2,933 | 2,769 | 2,918 | 4,200 |
2016/01/25 | 2,668 | 2,807 | 2,668 | 2,752 | 8,000 |
2016/01/22 | 2,585 | 2,638 | 2,551 | 2,618 | 8,200 |
2016/01/21 | 2,734 | 2,734 | 2,582 | 2,587 | 10,000 |
2016/01/20 | 2,730 | 2,730 | 2,620 | 2,684 | 6,200 |
2016/01/19 | 2,730 | 2,749 | 2,710 | 2,718 | 6,500 |
2016/01/18 | 2,800 | 2,800 | 2,738 | 2,743 | 4,300 |
2016/01/15 | 2,843 | 2,889 | 2,806 | 2,829 | 5,300 |
2016/01/14 | 2,928 | 2,928 | 2,829 | 2,833 | 4,000 |
2016/01/13 | 2,860 | 2,989 | 2,860 | 2,930 | 3,900 |
2016/01/12 | 2,943 | 2,943 | 2,854 | 2,855 | 9,700 |
2016/01/08 | 2,997 | 3,010 | 2,941 | 2,941 | 9,800 |
2016/01/07 | 3,100 | 3,110 | 2,973 | 2,997 | 13,900 |
2016/01/06 | 3,210 | 3,285 | 3,145 | 3,160 | 2,900 |
2016/01/05 | 3,270 | 3,335 | 3,190 | 3,260 | 9,000 |
2016/01/04 | 3,210 | 3,305 | 3,190 | 3,215 | 2,900 |