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
2019/12/30 2,850 3,030 2,850 2,854 14,600
2019/12/27 2,720 2,900 2,718 2,832 7,900
2019/12/26 2,705 2,756 2,699 2,720 9,200
2019/12/25 2,735 2,750 2,718 2,720 5,300
2019/12/24 2,711 2,761 2,711 2,740 5,500
2019/12/23 2,780 2,829 2,718 2,718 10,700
2019/12/20 2,800 2,800 2,701 2,750 5,500
2019/12/19 2,906 2,929 2,759 2,769 19,500
2019/12/18 2,667 2,911 2,643 2,864 31,500
2019/12/17 2,535 2,617 2,531 2,601 17,100
2019/12/16 2,514 2,530 2,512 2,528 8,300
2019/12/13 2,516 2,524 2,504 2,514 5,000
2019/12/12 2,503 2,506 2,500 2,503 2,400
2019/12/11 2,510 2,510 2,498 2,502 3,100
2019/12/10 2,504 2,521 2,504 2,510 1,800
2019/12/09 2,520 2,526 2,492 2,504 9,400
2019/12/06 2,496 2,527 2,496 2,518 3,200
2019/12/05 2,504 2,517 2,500 2,509 4,700
2019/12/04 2,500 2,520 2,499 2,511 5,900
2019/12/03 2,500 2,515 2,487 2,501 10,100
2019/12/02 2,500 2,535 2,500 2,501 9,700
2019/11/29 2,550 2,550 2,500 2,505 8,000
2019/11/28 2,448 2,572 2,440 2,500 22,900
2019/11/27 2,367 2,387 2,349 2,376 6,000
2019/11/26 2,365 2,372 2,330 2,330 7,100
2019/11/25 2,300 2,342 2,300 2,335 2,500
2019/11/22 2,310 2,324 2,291 2,324 2,300
2019/11/21 2,353 2,353 2,220 2,301 6,800
2019/11/20 2,350 2,367 2,339 2,353 4,300
2019/11/19 2,372 2,377 2,350 2,350 800
2019/11/18 2,363 2,408 2,310 2,354 4,500
2019/11/15 2,365 2,375 2,341 2,363 1,100
2019/11/14 2,373 2,375 2,341 2,341 2,300
2019/11/13 2,397 2,409 2,350 2,373 5,600
2019/11/12 2,427 2,429 2,397 2,397 6,800
2019/11/11 2,416 2,450 2,415 2,422 3,800
2019/11/08 2,402 2,445 2,402 2,411 3,900
2019/11/07 2,394 2,433 2,385 2,385 10,500
2019/11/06 2,385 2,414 2,354 2,381 5,700
2019/11/05 2,372 2,442 2,362 2,380 8,600
2019/11/01 2,394 2,442 2,328 2,370 9,600
2019/10/31 2,355 2,550 2,293 2,370 33,600
2019/10/30 2,400 2,400 2,350 2,364 4,400
2019/10/29 2,346 2,400 2,346 2,364 4,900
2019/10/28 2,385 2,391 2,340 2,340 12,400
2019/10/25 2,400 2,400 2,364 2,374 3,400
2019/10/24 2,420 2,425 2,396 2,401 3,900
2019/10/23 2,449 2,449 2,415 2,424 5,300
2019/10/21 2,407 2,443 2,406 2,409 4,800
2019/10/18 2,335 2,429 2,335 2,405 4,800
2019/10/17 2,380 2,380 2,321 2,326 2,900
2019/10/16 2,398 2,398 2,351 2,380 3,800
2019/10/15 2,428 2,434 2,380 2,395 6,400
2019/10/11 2,349 2,387 2,331 2,378 5,400
2019/10/10 2,258 2,351 2,258 2,316 3,300
2019/10/09 2,250 2,292 2,235 2,253 2,700
2019/10/08 2,232 2,289 2,230 2,243 4,900
2019/10/07 2,222 2,273 2,211 2,211 3,200
2019/10/04 2,192 2,278 2,192 2,195 3,000
2019/10/03 2,170 2,170 2,122 2,170 5,300
2019/10/02 2,195 2,208 2,175 2,181 1,600
2019/10/01 2,196 2,198 2,182 2,195 2,700
2019/09/30 2,177 2,242 2,177 2,197 4,600
2019/09/27 2,290 2,296 2,210 2,210 5,600
2019/09/26 2,313 2,342 2,267 2,267 5,000
2019/09/25 2,343 2,343 2,276 2,307 8,800
2019/09/24 2,222 2,420 2,139 2,343 17,000
2019/09/20 2,233 2,240 2,141 2,189 109,700
2019/09/19 2,092 2,182 2,058 2,083 15,900
2019/09/18 2,053 2,113 2,053 2,092 7,400
2019/09/17 2,069 2,093 2,051 2,064 9,000
2019/09/13 2,073 2,092 2,055 2,069 13,100
2019/09/12 2,059 2,104 2,034 2,071 10,800
2019/09/11 2,011 2,036 1,985 2,010 11,000
2019/09/10 1,998 2,038 1,971 1,971 7,200
2019/09/09 2,076 2,076 1,935 1,962 17,800
2019/09/06 2,058 2,089 2,025 2,026 12,700
2019/09/05 1,941 2,092 1,941 2,088 9,000
2019/09/04 1,951 1,951 1,918 1,920 5,600
2019/09/03 1,892 1,939 1,892 1,911 8,000
2019/09/02 1,916 1,932 1,902 1,910 7,800
2019/08/30 1,906 1,958 1,877 1,901 7,300
2019/08/29 1,968 1,968 1,881 1,900 7,100
2019/08/28 1,964 1,989 1,860 1,889 11,600
2019/08/27 2,000 2,038 1,961 1,964 6,200
2019/08/26 1,987 2,027 1,970 2,000 15,200
2019/08/23 2,020 2,035 1,980 1,990 8,000
2019/08/22 2,111 2,114 1,960 2,015 4,300
2019/08/21 2,111 2,111 2,098 2,110 2,400
2019/08/20 2,098 2,130 2,098 2,111 1,000
2019/08/19 2,125 2,125 2,067 2,097 3,500
2019/08/16 2,118 2,118 2,103 2,118 800
2019/08/15 2,125 2,135 2,082 2,094 4,900
2019/08/14 2,125 2,150 2,101 2,125 3,200
2019/08/13 2,143 2,146 2,102 2,125 2,000
2019/08/09 2,230 2,234 2,143 2,143 6,600
2019/08/08 2,246 2,268 2,186 2,210 4,200
2019/08/07 2,175 2,178 2,150 2,164 1,800
2019/08/06 2,178 2,200 2,100 2,200 3,100
2019/08/05 2,325 2,325 2,200 2,200 4,400
2019/08/02 2,131 2,519 2,058 2,325 42,100
2019/08/01 2,146 2,146 2,111 2,111 3,700
2019/07/31 2,125 2,145 2,125 2,145 500
2019/07/30 2,102 2,172 2,102 2,116 4,200
2019/07/29 2,075 2,120 2,075 2,083 1,300
2019/07/26 2,094 2,096 2,051 2,071 6,500
2019/07/25 2,087 2,099 2,087 2,099 600
2019/07/24 2,118 2,118 2,077 2,081 2,700
2019/07/23 2,128 2,128 2,101 2,122 1,400
2019/07/22 2,128 2,128 2,037 2,128 2,200
2019/07/19 2,129 2,152 2,096 2,128 6,000
2019/07/18 2,180 2,180 2,127 2,132 1,800
2019/07/17 2,176 2,182 2,176 2,180 1,100
2019/07/16 2,173 2,173 2,146 2,173 700
2019/07/12 2,184 2,184 2,143 2,173 2,200
2019/07/11 2,184 2,184 2,180 2,184 300
2019/07/10 2,191 2,197 2,180 2,184 5,900
2019/07/09 2,165 2,190 2,144 2,190 1,300
2019/07/08 2,205 2,205 2,104 2,117 3,600
2019/07/05 2,232 2,232 2,171 2,205 3,000
2019/07/04 2,263 2,275 2,222 2,232 5,600
2019/07/03 2,264 2,264 2,223 2,263 1,700
2019/07/02 2,234 2,264 2,234 2,264 500
2019/07/01 2,184 2,287 2,184 2,220 5,900
2019/06/28 2,181 2,184 2,107 2,178 1,900
2019/06/27 2,267 2,267 2,180 2,199 5,400
2019/06/26 2,234 2,288 2,234 2,266 1,000
2019/06/25 2,290 2,290 2,230 2,283 3,100
2019/06/24 2,273 2,286 2,243 2,283 1,100
2019/06/21 2,248 2,286 2,248 2,286 1,900
2019/06/20 2,237 2,270 2,162 2,259 2,400
2019/06/19 2,217 2,244 2,217 2,237 1,100
2019/06/18 2,172 2,220 2,172 2,217 4,000
2019/06/17 2,233 2,234 2,069 2,172 5,000
2019/06/14 2,270 2,325 2,200 2,233 6,400
2019/06/13 2,300 2,301 2,209 2,279 3,700
2019/06/12 2,350 2,351 2,322 2,327 3,500
2019/06/11 2,240 2,327 2,170 2,327 3,700
2019/06/10 2,204 2,257 2,187 2,257 2,000
2019/06/07 2,130 2,266 2,054 2,168 6,400
2019/06/06 2,044 2,132 2,044 2,111 4,300
2019/06/05 1,967 2,074 1,960 2,044 11,400
2019/06/04 1,899 1,971 1,899 1,961 7,500
2019/06/03 1,881 1,913 1,850 1,862 11,500
2019/05/31 1,892 1,930 1,852 1,912 10,400
2019/05/30 1,847 1,960 1,763 1,904 18,500
2019/05/29 1,728 1,948 1,725 1,904 8,600
2019/05/28 1,718 1,788 1,718 1,753 52,900
2019/05/27 1,749 1,749 1,688 1,718 5,600
2019/05/24 1,732 1,753 1,692 1,718 10,300
2019/05/23 1,787 1,812 1,658 1,687 20,500
2019/05/22 1,900 1,900 1,768 1,774 22,600
2019/05/21 2,050 2,050 1,861 1,865 16,100
2019/05/20 2,025 2,053 2,000 2,000 13,100
2019/05/17 2,179 2,179 2,060 2,075 9,000
2019/05/16 2,290 2,291 2,100 2,146 9,400
2019/05/15 2,349 2,349 2,290 2,290 3,600
2019/05/14 2,380 2,390 2,296 2,300 4,500
2019/05/13 2,380 2,430 2,380 2,380 1,500
2019/05/10 2,400 2,400 2,360 2,379 5,300
2019/05/09 2,366 2,386 2,364 2,374 1,100
2019/05/08 2,410 2,410 2,361 2,366 1,900
2019/05/07 2,410 2,413 2,370 2,413 1,600
2019/04/26 2,437 2,437 2,402 2,411 1,900
2019/04/25 2,460 2,460 2,409 2,437 1,300
2019/04/24 2,505 2,506 2,410 2,410 2,300
2019/04/23 2,528 2,528 2,474 2,505 800
2019/04/22 2,530 2,530 2,528 2,528 400
2019/04/19 2,530 2,530 2,511 2,530 2,100
2019/04/18 2,510 2,530 2,483 2,530 1,600
2019/04/17 2,447 2,510 2,447 2,510 1,300
2019/04/16 2,495 2,495 2,441 2,447 1,800
2019/04/15 2,472 2,495 2,465 2,495 4,200
2019/04/12 2,470 2,470 2,460 2,466 900
2019/04/11 2,486 2,490 2,470 2,470 800
2019/04/10 2,496 2,496 2,462 2,486 1,000
2019/04/09 2,466 2,496 2,466 2,496 1,300
2019/04/08 2,466 2,466 2,466 2,466 100
2019/04/05 2,450 2,486 2,450 2,466 1,400
2019/04/04 2,420 2,423 2,400 2,400 300
2019/04/03 2,420 2,420 2,387 2,389 1,300
2019/04/02 2,420 2,442 2,376 2,387 1,300
2019/04/01 2,423 2,423 2,410 2,423 1,400
2019/03/29 2,380 2,450 2,380 2,423 800
2019/03/28 2,509 2,509 2,366 2,372 5,300
2019/03/27 2,360 2,499 2,360 2,499 1,700
2019/03/26 2,399 2,474 2,398 2,398 2,800
2019/03/25 2,403 2,447 2,320 2,398 3,800
2019/03/22 2,493 2,493 2,420 2,420 4,100
2019/03/20 2,493 2,495 2,483 2,489 2,800
2019/03/19 2,523 2,534 2,483 2,489 2,800
2019/03/18 2,700 2,700 2,512 2,522 7,400
2019/03/15 2,680 2,727 2,680 2,727 500
2019/03/14 2,677 2,779 2,677 2,730 1,400
2019/03/13 2,670 2,672 2,670 2,672 700
2019/03/12 2,708 2,708 2,672 2,672 1,700
2019/03/11 2,691 2,692 2,673 2,681 1,000
2019/03/08 2,710 2,715 2,684 2,700 3,300
2019/03/07 2,701 2,709 2,701 2,709 600
2019/03/06 2,687 2,714 2,687 2,714 1,700
2019/03/05 2,686 2,687 2,686 2,687 800
2019/03/04 2,719 2,732 2,682 2,686 1,600
2019/03/01 2,689 2,742 2,689 2,731 1,300
2019/02/28 2,670 2,698 2,662 2,663 2,500
2019/02/27 2,660 2,685 2,660 2,671 2,700
2019/02/26 2,664 2,684 2,609 2,684 3,300
2019/02/25 2,700 2,704 2,662 2,662 7,100
2019/02/22 2,687 2,699 2,687 2,699 200
2019/02/21 2,674 2,675 2,672 2,673 2,800
2019/02/20 2,671 2,677 2,671 2,671 3,400
2019/02/19 2,675 2,677 2,640 2,671 7,200
2019/02/18 2,703 2,729 2,675 2,675 3,600
2019/02/15 2,659 2,851 2,659 2,703 6,200
2019/02/14 2,680 2,709 2,635 2,709 4,800
2019/02/13 2,656 2,663 2,630 2,630 3,800
2019/02/12 2,553 2,669 2,553 2,656 2,400
2019/02/08 2,597 2,597 2,553 2,553 800
2019/02/07 2,580 2,580 2,553 2,553 400
2019/02/06 2,571 2,571 2,553 2,553 2,700
2019/02/05 2,545 2,645 2,545 2,579 1,200
2019/02/04 2,485 2,490 2,485 2,488 2,300
2019/02/01 2,557 2,631 2,230 2,438 11,400
2019/01/31 2,543 2,554 2,543 2,553 1,400
2019/01/30 2,569 2,573 2,542 2,542 2,000
2019/01/29 2,565 2,610 2,555 2,555 1,700
2019/01/28 2,599 2,599 2,554 2,554 600
2019/01/25 2,549 2,549 2,520 2,520 2,900
2019/01/24 2,624 2,624 2,516 2,516 4,400
2019/01/23 2,586 2,586 2,561 2,572 3,900
2019/01/22 2,612 2,612 2,564 2,586 5,200
2019/01/21 2,619 2,669 2,606 2,606 2,000
2019/01/18 2,590 2,635 2,529 2,568 3,300
2019/01/17 2,616 2,620 2,589 2,590 2,000
2019/01/16 2,554 2,684 2,538 2,616 6,200
2019/01/15 2,550 2,562 2,514 2,554 4,500
2019/01/11 2,523 2,536 2,523 2,534 4,300
2019/01/10 2,557 2,557 2,523 2,523 3,100
2019/01/09 2,552 2,600 2,552 2,552 1,700
2019/01/08 2,548 2,651 2,519 2,550 11,600
2019/01/07 2,539 2,595 2,539 2,545 4,000
2019/01/04 2,499 2,512 2,438 2,499 11,700

このページの先頭へ