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
2020/12/30 2,085 2,104 2,071 2,081 5,200
2020/12/29 2,055 2,097 2,055 2,085 4,100
2020/12/28 2,045 2,140 2,042 2,042 14,900
2020/12/25 2,043 2,069 2,041 2,042 23,900
2020/12/24 2,050 2,079 2,041 2,049 41,800
2020/12/23 2,065 2,119 2,041 2,048 15,300
2020/12/22 2,125 2,126 2,061 2,085 15,100
2020/12/21 2,148 2,188 2,136 2,136 5,900
2020/12/18 2,153 2,153 2,146 2,147 4,000
2020/12/17 2,187 2,187 2,152 2,179 8,000
2020/12/16 2,200 2,200 2,153 2,187 9,900
2020/12/15 2,211 2,223 2,165 2,200 9,300
2020/12/14 2,256 2,291 2,211 2,211 20,100
2020/12/11 2,208 2,218 2,159 2,206 4,700
2020/12/10 2,222 2,222 2,085 2,158 10,200
2020/12/09 2,223 2,237 2,195 2,220 8,300
2020/12/08 2,247 2,247 2,181 2,214 4,100
2020/12/07 2,284 2,284 2,150 2,250 6,600
2020/12/04 2,150 2,199 2,144 2,184 6,600
2020/12/03 2,137 2,144 2,134 2,144 4,100
2020/12/02 2,134 2,140 2,134 2,137 2,100
2020/12/01 2,115 2,135 2,115 2,125 3,100
2020/11/30 2,110 2,132 2,110 2,118 2,400
2020/11/27 2,100 2,124 2,086 2,109 7,400
2020/11/26 2,090 2,097 2,085 2,086 5,900
2020/11/25 2,080 2,087 2,068 2,073 5,500
2020/11/24 2,070 2,085 2,065 2,070 4,700
2020/11/20 2,060 2,060 2,045 2,052 2,200
2020/11/19 2,074 2,079 2,066 2,071 1,200
2020/11/18 2,070 2,072 2,044 2,072 5,400
2020/11/17 2,079 2,079 2,061 2,078 4,900
2020/11/16 2,061 2,071 2,060 2,060 400
2020/11/13 2,063 2,063 2,039 2,039 2,200
2020/11/12 2,059 2,076 2,059 2,063 1,900
2020/11/11 2,060 2,079 2,059 2,059 2,700
2020/11/10 2,050 2,064 2,037 2,041 5,500
2020/11/09 2,055 2,055 2,036 2,037 3,600
2020/11/06 2,031 2,035 2,029 2,031 1,200
2020/11/05 2,057 2,057 2,020 2,040 3,500
2020/11/04 2,041 2,080 2,041 2,046 3,400
2020/11/02 2,046 2,046 2,001 2,040 5,400
2020/10/30 2,027 2,079 2,027 2,046 3,000
2020/10/29 2,035 2,054 2,021 2,054 1,700
2020/10/28 2,035 2,035 2,030 2,035 1,700
2020/10/27 2,035 2,035 2,032 2,032 500
2020/10/26 2,054 2,067 2,031 2,031 2,600
2020/10/23 2,068 2,068 2,035 2,048 3,000
2020/10/22 2,070 2,081 2,062 2,062 1,300
2020/10/21 2,090 2,090 2,090 2,090 500
2020/10/20 2,066 2,098 2,060 2,094 3,200
2020/10/19 2,065 2,080 2,065 2,070 1,300
2020/10/16 2,134 2,134 2,062 2,062 5,600
2020/10/15 2,120 2,121 2,099 2,113 1,400
2020/10/14 2,120 2,120 2,115 2,120 3,300
2020/10/13 2,115 2,120 2,115 2,120 200
2020/10/12 2,122 2,125 2,120 2,125 300
2020/10/09 2,128 2,130 2,103 2,120 1,800
2020/10/08 2,107 2,131 2,107 2,120 1,400
2020/10/07 2,102 2,106 2,102 2,106 400
2020/10/06 2,130 2,130 2,110 2,126 1,600
2020/10/05 2,110 2,115 2,094 2,095 700
2020/10/02 2,088 2,112 2,082 2,099 4,800
2020/09/30 2,084 2,084 2,054 2,054 1,800
2020/09/29 2,051 2,104 2,051 2,089 1,400
2020/09/28 2,124 2,124 2,068 2,113 2,200
2020/09/25 2,076 2,119 2,074 2,074 2,500
2020/09/24 2,100 2,158 2,068 2,068 14,300
2020/09/23 2,132 2,132 2,082 2,099 3,100
2020/09/18 2,122 2,175 2,122 2,137 3,200
2020/09/17 2,163 2,178 2,133 2,133 3,100
2020/09/16 2,148 2,170 2,118 2,152 1,700
2020/09/15 2,123 2,152 2,116 2,118 4,300
2020/09/14 2,101 2,147 2,101 2,147 3,100
2020/09/11 2,106 2,130 2,104 2,118 10,600
2020/09/10 2,123 2,137 2,100 2,106 5,300
2020/09/09 2,102 2,125 2,101 2,121 3,500
2020/09/08 2,107 2,115 2,107 2,114 1,000
2020/09/07 2,115 2,120 2,095 2,106 5,600
2020/09/04 2,106 2,130 2,106 2,120 700
2020/09/03 2,170 2,190 2,135 2,135 6,900
2020/09/02 2,188 2,198 2,165 2,165 1,500
2020/09/01 2,160 2,219 2,160 2,188 2,400
2020/08/31 2,121 2,220 2,121 2,162 3,100
2020/08/28 2,144 2,188 2,120 2,120 4,100
2020/08/27 2,153 2,153 2,103 2,152 1,400
2020/08/26 2,138 2,155 2,114 2,132 1,800
2020/08/25 2,130 2,140 2,127 2,138 900
2020/08/24 2,120 2,154 2,109 2,130 3,500
2020/08/21 2,082 2,115 2,082 2,112 1,100
2020/08/20 2,110 2,135 2,051 2,053 4,700
2020/08/19 2,134 2,154 2,134 2,140 1,700
2020/08/18 2,135 2,135 2,133 2,134 2,500
2020/08/17 2,152 2,152 2,130 2,132 600
2020/08/14 2,151 2,192 2,124 2,152 2,100
2020/08/13 2,164 2,175 2,100 2,158 4,400
2020/08/12 2,188 2,198 2,120 2,164 4,100
2020/08/11 2,200 2,259 2,152 2,188 5,400
2020/08/07 2,083 2,185 2,083 2,135 5,600
2020/08/06 2,004 2,120 2,004 2,082 8,900
2020/08/05 2,028 2,028 1,990 2,001 3,600
2020/08/04 1,986 2,059 1,985 2,052 9,900
2020/08/03 2,049 2,049 1,970 1,985 13,700
2020/07/31 2,228 2,264 1,920 2,051 28,300
2020/07/30 2,240 2,258 2,158 2,235 8,400
2020/07/29 2,236 2,290 2,192 2,240 4,200
2020/07/28 2,239 2,294 2,202 2,246 5,900
2020/07/27 2,146 2,239 2,146 2,239 6,000
2020/07/22 2,130 2,183 2,130 2,151 4,600
2020/07/21 2,108 2,143 2,108 2,130 1,700
2020/07/20 2,105 2,127 2,102 2,108 2,400
2020/07/17 2,144 2,184 2,080 2,080 24,700
2020/07/16 2,275 2,288 2,145 2,145 6,300
2020/07/15 2,280 2,287 2,258 2,275 13,000
2020/07/14 2,285 2,295 2,260 2,295 3,500
2020/07/13 2,275 2,333 2,270 2,285 4,600
2020/07/10 2,330 2,330 2,270 2,275 6,100
2020/07/09 2,318 2,366 2,266 2,330 7,600
2020/07/08 2,278 2,306 2,278 2,290 6,000
2020/07/07 2,339 2,358 2,280 2,305 5,300
2020/07/06 2,339 2,339 2,289 2,335 2,200
2020/07/03 2,319 2,353 2,275 2,322 6,500
2020/07/02 2,344 2,344 2,293 2,319 3,800
2020/07/01 2,380 2,385 2,320 2,320 4,100
2020/06/30 2,380 2,380 2,349 2,380 6,200
2020/06/29 2,345 2,371 2,306 2,307 4,200
2020/06/26 2,345 2,464 2,345 2,405 3,700
2020/06/25 2,375 2,375 2,331 2,345 5,500
2020/06/24 2,399 2,399 2,348 2,375 4,100
2020/06/23 2,437 2,448 2,380 2,383 12,500
2020/06/22 2,430 2,439 2,400 2,411 4,600
2020/06/19 2,399 2,413 2,351 2,400 6,600
2020/06/18 2,369 2,403 2,337 2,348 11,700
2020/06/17 2,300 2,366 2,295 2,358 8,500
2020/06/16 2,222 2,258 2,222 2,251 3,400
2020/06/15 2,379 2,379 2,147 2,199 10,200
2020/06/12 2,131 2,299 2,131 2,279 12,200
2020/06/11 2,301 2,359 2,301 2,309 8,700
2020/06/10 2,340 2,475 2,305 2,328 31,300
2020/06/09 2,165 2,165 2,138 2,140 3,900
2020/06/08 2,160 2,199 2,116 2,116 6,800
2020/06/05 2,083 2,140 2,053 2,120 7,800
2020/06/04 2,156 2,156 2,054 2,062 7,100
2020/06/03 2,150 2,165 2,106 2,106 16,600
2020/06/02 2,150 2,164 2,126 2,126 3,600
2020/06/01 2,189 2,254 2,132 2,132 7,400
2020/05/29 2,160 2,210 2,160 2,188 1,700
2020/05/28 2,150 2,222 2,128 2,210 6,900
2020/05/27 2,097 2,126 2,047 2,114 7,100
2020/05/26 2,112 2,122 2,083 2,107 3,700
2020/05/25 2,085 2,094 2,055 2,065 1,600
2020/05/22 2,041 2,050 2,036 2,036 900
2020/05/21 2,087 2,087 2,011 2,011 7,900
2020/05/20 2,075 2,089 2,072 2,076 1,100
2020/05/19 2,117 2,117 2,068 2,075 1,800
2020/05/18 2,085 2,085 2,059 2,081 1,000
2020/05/15 2,086 2,090 2,068 2,068 1,400
2020/05/14 2,090 2,105 2,070 2,087 1,500
2020/05/13 2,086 2,100 2,022 2,100 4,700
2020/05/12 2,104 2,104 2,085 2,086 1,900
2020/05/11 2,122 2,122 2,103 2,110 5,800
2020/05/08 2,235 2,235 2,109 2,111 14,400
2020/05/07 2,120 2,163 2,120 2,135 2,700
2020/05/01 2,177 2,184 2,151 2,151 1,800
2020/04/30 2,124 2,191 2,124 2,191 3,200
2020/04/28 2,117 2,160 2,117 2,139 2,000
2020/04/27 2,109 2,157 2,109 2,157 900
2020/04/24 2,110 2,110 2,108 2,108 500
2020/04/23 1,990 2,115 1,990 2,115 3,900
2020/04/22 2,015 2,015 1,954 2,002 3,200
2020/04/21 2,153 2,153 2,060 2,065 2,700
2020/04/20 2,150 2,162 2,150 2,150 3,200
2020/04/17 2,220 2,220 2,147 2,147 1,400
2020/04/16 2,103 2,182 2,083 2,160 2,400
2020/04/15 2,310 2,341 2,083 2,122 12,600
2020/04/14 2,274 2,305 2,187 2,299 9,200
2020/04/13 2,121 2,157 2,108 2,124 3,200
2020/04/10 2,103 2,103 2,049 2,071 1,300
2020/04/09 2,050 2,103 2,050 2,103 1,300
2020/04/08 1,946 2,024 1,946 2,024 1,700
2020/04/07 1,900 1,956 1,900 1,956 4,400
2020/04/06 1,821 1,920 1,821 1,888 4,500
2020/04/03 1,885 1,885 1,830 1,861 5,300
2020/04/02 1,902 1,927 1,885 1,893 3,900
2020/04/01 1,947 1,979 1,909 1,942 3,100
2020/03/31 1,907 1,958 1,903 1,947 21,600
2020/03/30 1,947 1,953 1,890 1,902 13,500
2020/03/27 1,956 1,979 1,923 1,936 26,000
2020/03/26 2,030 2,030 1,921 1,935 11,600
2020/03/25 2,010 2,015 1,924 1,957 12,400
2020/03/24 1,925 1,969 1,900 1,942 12,500
2020/03/23 1,918 1,991 1,840 1,940 8,500
2020/03/19 2,000 2,000 1,918 1,918 7,000
2020/03/18 2,000 2,020 1,972 1,972 5,600
2020/03/17 1,795 1,948 1,753 1,948 15,900
2020/03/16 1,915 1,953 1,891 1,915 4,800
2020/03/13 1,885 1,980 1,845 1,941 11,100
2020/03/12 2,121 2,129 2,059 2,065 5,500
2020/03/11 2,138 2,198 2,121 2,121 3,000
2020/03/10 2,050 2,291 2,050 2,155 12,800
2020/03/09 2,130 2,161 2,040 2,090 27,300
2020/03/06 2,200 2,250 2,180 2,180 8,200
2020/03/05 2,310 2,310 2,250 2,250 900
2020/03/04 2,201 2,225 2,201 2,210 2,400
2020/03/03 2,308 2,308 2,200 2,220 6,200
2020/03/02 2,050 2,273 2,050 2,258 5,900
2020/02/28 1,995 2,085 1,961 2,064 9,100
2020/02/27 2,297 2,297 2,145 2,145 7,500
2020/02/26 2,310 2,330 2,268 2,320 12,700
2020/02/25 2,348 2,431 2,348 2,400 11,100
2020/02/21 2,559 2,559 2,506 2,548 5,200
2020/02/20 2,595 2,595 2,552 2,557 3,100
2020/02/19 2,553 2,613 2,553 2,594 1,600
2020/02/18 2,600 2,600 2,527 2,570 2,800
2020/02/17 2,600 2,629 2,592 2,600 4,900
2020/02/14 2,579 2,619 2,579 2,600 3,300
2020/02/13 2,586 2,638 2,586 2,600 2,600
2020/02/12 2,629 2,633 2,546 2,586 6,600
2020/02/10 2,694 2,694 2,587 2,629 9,900
2020/02/07 2,769 2,775 2,675 2,694 9,100
2020/02/06 2,776 2,809 2,744 2,767 8,200
2020/02/05 2,833 2,833 2,691 2,718 4,000
2020/02/04 2,696 2,725 2,680 2,683 2,300
2020/02/03 2,627 2,712 2,627 2,675 5,000
2020/01/31 2,659 2,730 2,643 2,715 8,900
2020/01/30 2,697 2,697 2,609 2,659 4,000
2020/01/29 2,693 2,710 2,642 2,697 4,100
2020/01/28 2,680 2,704 2,659 2,696 4,600
2020/01/27 2,725 2,760 2,711 2,730 6,100
2020/01/24 2,822 2,831 2,764 2,783 3,500
2020/01/23 2,830 2,839 2,804 2,822 2,900
2020/01/22 2,829 2,837 2,808 2,828 3,700
2020/01/21 2,823 2,842 2,823 2,829 1,500
2020/01/20 2,783 2,815 2,776 2,815 2,000
2020/01/17 2,832 2,852 2,769 2,776 7,000
2020/01/16 2,838 2,840 2,823 2,823 1,600
2020/01/15 2,915 2,923 2,827 2,840 3,800
2020/01/14 2,842 2,915 2,830 2,889 8,700
2020/01/10 2,835 2,848 2,805 2,848 5,400
2020/01/09 2,790 2,834 2,790 2,822 3,800
2020/01/08 2,840 2,840 2,705 2,757 8,100
2020/01/07 2,801 2,894 2,801 2,860 7,800
2020/01/06 2,868 2,870 2,825 2,840 10,000

このページの先頭へ