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
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

このページの先頭へ