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
2021/12/30 2,490 2,543 2,478 2,529 8,200
2021/12/29 2,485 2,505 2,460 2,504 4,600
2021/12/28 2,450 2,473 2,416 2,473 11,300
2021/12/27 2,425 2,437 2,405 2,420 5,000
2021/12/24 2,439 2,460 2,417 2,425 4,000
2021/12/23 2,440 2,469 2,431 2,439 4,800
2021/12/22 2,435 2,446 2,426 2,438 4,200
2021/12/21 2,412 2,459 2,383 2,421 8,400
2021/12/20 2,486 2,512 2,408 2,418 15,100
2021/12/17 2,547 2,547 2,480 2,499 13,500
2021/12/16 2,521 2,573 2,510 2,572 14,100
2021/12/15 2,515 2,519 2,485 2,501 4,200
2021/12/14 2,508 2,515 2,476 2,515 5,000
2021/12/13 2,489 2,512 2,474 2,507 8,700
2021/12/10 2,476 2,486 2,427 2,469 7,700
2021/12/09 2,476 2,500 2,469 2,476 4,100
2021/12/08 2,496 2,524 2,477 2,497 7,500
2021/12/07 2,447 2,495 2,413 2,495 7,700
2021/12/06 2,409 2,429 2,370 2,397 7,500
2021/12/03 2,410 2,410 2,347 2,410 10,300
2021/12/02 2,440 2,493 2,391 2,413 15,800
2021/12/01 2,417 2,488 2,417 2,481 13,300
2021/11/30 2,500 2,538 2,404 2,417 18,200
2021/11/29 2,610 2,610 2,442 2,446 35,500
2021/11/26 2,638 2,638 2,534 2,562 14,600
2021/11/25 2,680 2,694 2,588 2,588 15,300
2021/11/24 2,684 2,684 2,607 2,643 23,400
2021/11/22 2,579 2,684 2,551 2,684 55,000
2021/11/19 2,440 2,499 2,416 2,499 9,700
2021/11/18 2,523 2,523 2,430 2,442 16,000
2021/11/17 2,534 2,556 2,515 2,529 13,100
2021/11/16 2,525 2,540 2,475 2,513 20,900
2021/11/15 2,437 2,525 2,437 2,525 14,300
2021/11/12 2,420 2,442 2,413 2,430 3,100
2021/11/11 2,424 2,455 2,404 2,420 5,000
2021/11/10 2,436 2,437 2,411 2,430 6,000
2021/11/09 2,491 2,502 2,419 2,436 16,800
2021/11/08 2,533 2,533 2,493 2,503 10,700
2021/11/05 2,570 2,570 2,487 2,537 18,900
2021/11/04 2,489 2,570 2,489 2,570 31,100
2021/11/02 2,443 2,490 2,443 2,463 11,100
2021/11/01 2,501 2,510 2,420 2,443 24,300
2021/10/29 2,400 2,580 2,395 2,458 68,700
2021/10/28 2,403 2,403 2,366 2,383 8,400
2021/10/27 2,394 2,415 2,380 2,409 11,600
2021/10/26 2,396 2,396 2,362 2,387 11,500
2021/10/25 2,316 2,404 2,312 2,379 34,400
2021/10/22 2,259 2,283 2,255 2,283 5,000
2021/10/21 2,303 2,303 2,256 2,271 13,700
2021/10/20 2,319 2,319 2,302 2,303 4,700
2021/10/19 2,325 2,327 2,313 2,320 5,000
2021/10/18 2,315 2,325 2,311 2,325 11,800
2021/10/15 2,300 2,335 2,288 2,315 6,200
2021/10/14 2,285 2,296 2,280 2,286 1,100
2021/10/13 2,349 2,349 2,290 2,309 7,300
2021/10/12 2,348 2,348 2,321 2,347 1,600
2021/10/11 2,321 2,348 2,300 2,348 3,100
2021/10/08 2,312 2,339 2,312 2,321 7,500
2021/10/07 2,302 2,315 2,283 2,310 6,400
2021/10/06 2,302 2,344 2,294 2,306 9,800
2021/10/05 2,306 2,330 2,250 2,287 18,000
2021/10/04 2,409 2,409 2,314 2,315 11,200
2021/10/01 2,407 2,409 2,358 2,365 9,200
2021/09/30 2,425 2,442 2,410 2,415 4,700
2021/09/29 2,461 2,470 2,402 2,429 6,900
2021/09/28 2,450 2,484 2,439 2,470 11,000
2021/09/27 2,393 2,475 2,393 2,460 23,500
2021/09/24 2,421 2,441 2,370 2,411 12,300
2021/09/22 2,400 2,405 2,388 2,400 3,300
2021/09/21 2,350 2,426 2,350 2,404 6,900
2021/09/17 2,410 2,420 2,391 2,420 6,200
2021/09/16 2,406 2,416 2,381 2,416 9,300
2021/09/15 2,414 2,417 2,390 2,417 9,100
2021/09/14 2,400 2,414 2,400 2,414 6,300
2021/09/13 2,375 2,395 2,363 2,395 5,200
2021/09/10 2,350 2,370 2,350 2,368 7,400
2021/09/09 2,325 2,350 2,309 2,350 10,800
2021/09/08 2,325 2,358 2,320 2,322 13,500
2021/09/07 2,341 2,355 2,321 2,330 7,800
2021/09/06 2,340 2,351 2,333 2,344 10,100
2021/09/03 2,334 2,335 2,314 2,314 7,700
2021/09/02 2,332 2,332 2,317 2,317 1,600
2021/09/01 2,328 2,348 2,325 2,332 3,600
2021/08/31 2,314 2,328 2,314 2,328 2,600
2021/08/30 2,311 2,321 2,300 2,308 6,400
2021/08/27 2,320 2,321 2,309 2,314 900
2021/08/26 2,321 2,331 2,291 2,301 6,500
2021/08/25 2,331 2,337 2,277 2,315 7,000
2021/08/24 2,280 2,359 2,251 2,331 32,000
2021/08/23 2,235 2,256 2,231 2,235 6,500
2021/08/20 2,222 2,236 2,207 2,222 7,000
2021/08/19 2,258 2,258 2,222 2,222 6,600
2021/08/18 2,224 2,270 2,224 2,257 6,300
2021/08/17 2,222 2,254 2,222 2,246 10,700
2021/08/16 2,276 2,276 2,223 2,239 13,300
2021/08/13 2,326 2,326 2,210 2,276 16,100
2021/08/12 2,317 2,325 2,300 2,300 3,500
2021/08/11 2,349 2,350 2,295 2,317 13,500
2021/08/10 2,365 2,378 2,330 2,349 6,200
2021/08/06 2,370 2,373 2,330 2,373 16,100
2021/08/05 2,349 2,381 2,349 2,368 14,800
2021/08/04 2,335 2,350 2,319 2,341 12,200
2021/08/03 2,331 2,331 2,291 2,329 14,900
2021/08/02 2,268 2,360 2,268 2,344 40,400
2021/07/30 2,171 2,328 2,147 2,299 57,000
2021/07/29 2,176 2,188 2,174 2,174 3,000
2021/07/28 2,194 2,208 2,166 2,171 13,000
2021/07/27 2,210 2,224 2,210 2,214 2,000
2021/07/26 2,208 2,247 2,199 2,208 17,600
2021/07/21 2,218 2,218 2,189 2,201 18,500
2021/07/20 2,202 2,218 2,185 2,195 8,700
2021/07/19 2,240 2,240 2,214 2,231 7,500
2021/07/16 2,255 2,257 2,240 2,245 3,700
2021/07/15 2,268 2,268 2,246 2,255 3,500
2021/07/14 2,256 2,275 2,246 2,268 8,000
2021/07/13 2,250 2,256 2,250 2,256 3,400
2021/07/12 2,253 2,253 2,226 2,246 4,300
2021/07/09 2,235 2,235 2,182 2,215 14,700
2021/07/08 2,241 2,260 2,227 2,236 7,900
2021/07/07 2,236 2,245 2,211 2,241 10,600
2021/07/06 2,240 2,241 2,226 2,237 6,200
2021/07/05 2,247 2,247 2,222 2,225 11,100
2021/07/02 2,276 2,276 2,212 2,240 8,900
2021/07/01 2,263 2,280 2,250 2,250 6,600
2021/06/30 2,271 2,280 2,262 2,264 4,100
2021/06/29 2,277 2,277 2,254 2,271 5,300
2021/06/28 2,270 2,275 2,252 2,263 6,600
2021/06/25 2,277 2,277 2,261 2,262 5,500
2021/06/24 2,251 2,275 2,241 2,271 6,800
2021/06/23 2,237 2,264 2,222 2,251 8,700
2021/06/22 2,254 2,259 2,234 2,246 30,700
2021/06/21 2,243 2,243 2,180 2,212 16,800
2021/06/18 2,295 2,295 2,259 2,260 5,400
2021/06/17 2,285 2,298 2,251 2,282 26,300
2021/06/16 2,342 2,342 2,268 2,285 50,400
2021/06/15 2,310 2,333 2,300 2,323 5,100
2021/06/14 2,285 2,310 2,285 2,294 4,500
2021/06/11 2,331 2,331 2,277 2,285 15,700
2021/06/10 2,331 2,332 2,318 2,323 4,800
2021/06/09 2,331 2,340 2,319 2,332 11,700
2021/06/08 2,338 2,343 2,325 2,330 10,500
2021/06/07 2,342 2,360 2,322 2,339 11,200
2021/06/04 2,329 2,355 2,326 2,334 6,800
2021/06/03 2,340 2,365 2,324 2,348 9,000
2021/06/02 2,339 2,364 2,316 2,335 10,200
2021/06/01 2,374 2,375 2,315 2,320 15,600
2021/05/31 2,380 2,380 2,350 2,352 8,600
2021/05/28 2,350 2,365 2,322 2,330 13,700
2021/05/27 2,370 2,384 2,353 2,353 4,600
2021/05/26 2,382 2,399 2,370 2,371 5,200
2021/05/25 2,400 2,400 2,377 2,385 2,800
2021/05/24 2,416 2,416 2,365 2,385 4,100
2021/05/21 2,415 2,415 2,363 2,380 9,000
2021/05/20 2,352 2,399 2,338 2,399 14,600
2021/05/19 2,310 2,350 2,279 2,335 25,400
2021/05/18 2,263 2,321 2,244 2,310 16,500
2021/05/17 2,332 2,333 2,239 2,263 32,200
2021/05/14 2,280 2,313 2,250 2,307 16,900
2021/05/13 2,266 2,290 2,240 2,255 48,300
2021/05/12 2,410 2,420 2,292 2,322 46,100
2021/05/11 2,459 2,460 2,412 2,420 20,500
2021/05/10 2,420 2,470 2,412 2,470 45,000
2021/05/07 2,706 2,709 2,391 2,404 154,000
2021/05/06 2,673 2,727 2,608 2,706 56,400
2021/04/30 2,488 2,685 2,471 2,644 90,600
2021/04/28 2,500 2,500 2,440 2,473 23,900
2021/04/27 2,440 2,502 2,430 2,486 38,200
2021/04/26 2,402 2,515 2,374 2,437 91,800
2021/04/23 2,358 2,376 2,334 2,352 7,600
2021/04/22 2,376 2,376 2,353 2,370 6,100
2021/04/21 2,300 2,345 2,300 2,326 18,400
2021/04/20 2,407 2,430 2,377 2,385 27,400
2021/04/19 2,447 2,447 2,374 2,415 33,600
2021/04/16 2,436 2,510 2,412 2,473 32,800
2021/04/15 2,381 2,450 2,375 2,436 13,500
2021/04/14 2,401 2,428 2,380 2,403 9,800
2021/04/13 2,391 2,428 2,369 2,412 29,900
2021/04/12 2,369 2,393 2,352 2,393 10,300
2021/04/09 2,324 2,372 2,315 2,368 24,200
2021/04/08 2,320 2,330 2,300 2,324 18,900
2021/04/07 2,303 2,320 2,294 2,320 7,200
2021/04/06 2,329 2,342 2,280 2,298 12,000
2021/04/05 2,323 2,334 2,304 2,328 12,800
2021/04/02 2,277 2,298 2,275 2,298 7,600
2021/04/01 2,289 2,318 2,272 2,276 14,000
2021/03/31 2,306 2,306 2,280 2,302 11,300
2021/03/30 2,302 2,318 2,285 2,318 9,100
2021/03/29 2,347 2,347 2,281 2,292 16,600
2021/03/26 2,290 2,328 2,267 2,316 16,300
2021/03/25 2,250 2,261 2,201 2,261 80,600
2021/03/24 2,330 2,347 2,201 2,251 71,400
2021/03/23 2,469 2,477 2,370 2,375 17,500
2021/03/22 2,389 2,433 2,312 2,419 20,900
2021/03/19 2,333 2,375 2,320 2,375 13,500
2021/03/18 2,331 2,339 2,304 2,335 9,500
2021/03/17 2,320 2,327 2,285 2,327 6,300
2021/03/16 2,325 2,349 2,325 2,329 3,700
2021/03/15 2,334 2,343 2,297 2,324 10,900
2021/03/12 2,278 2,334 2,270 2,334 12,100
2021/03/11 2,251 2,270 2,240 2,269 5,700
2021/03/10 2,241 2,290 2,215 2,250 9,900
2021/03/09 2,256 2,285 2,181 2,235 16,200
2021/03/08 2,289 2,298 2,230 2,256 14,800
2021/03/05 2,219 2,247 2,172 2,247 23,600
2021/03/04 2,249 2,249 2,200 2,219 13,500
2021/03/03 2,229 2,253 2,210 2,239 13,100
2021/03/02 2,291 2,291 2,216 2,247 7,700
2021/03/01 2,239 2,281 2,239 2,254 7,400
2021/02/26 2,255 2,270 2,226 2,236 20,000
2021/02/25 2,270 2,303 2,270 2,293 4,800
2021/02/24 2,320 2,320 2,253 2,261 17,600
2021/02/22 2,334 2,364 2,303 2,323 9,300
2021/02/19 2,328 2,364 2,301 2,309 12,400
2021/02/18 2,439 2,449 2,332 2,352 21,500
2021/02/17 2,369 2,438 2,351 2,432 29,100
2021/02/16 2,340 2,364 2,332 2,339 24,900
2021/02/15 2,315 2,342 2,293 2,333 24,800
2021/02/12 2,292 2,320 2,284 2,291 14,400
2021/02/10 2,317 2,317 2,265 2,292 32,100
2021/02/09 2,304 2,329 2,295 2,320 19,100
2021/02/08 2,348 2,348 2,240 2,304 37,800
2021/02/05 2,300 2,337 2,285 2,324 37,200
2021/02/04 2,187 2,322 2,182 2,310 89,100
2021/02/03 2,146 2,186 2,137 2,183 65,600
2021/02/02 2,147 2,152 2,114 2,120 71,700
2021/02/01 2,100 2,144 2,077 2,121 142,200
2021/01/29 2,150 2,210 2,050 2,087 138,600
2021/01/28 2,102 2,182 2,050 2,123 109,200
2021/01/27 2,173 2,186 2,152 2,163 22,100
2021/01/26 2,195 2,206 2,136 2,172 43,400
2021/01/25 2,145 2,186 2,122 2,169 51,200
2021/01/22 2,114 2,120 2,095 2,102 42,700
2021/01/21 2,124 2,144 2,102 2,114 24,500
2021/01/20 2,170 2,170 2,102 2,124 27,700
2021/01/19 2,141 2,185 2,135 2,150 14,000
2021/01/18 2,178 2,194 2,108 2,126 22,000
2021/01/15 2,174 2,174 2,080 2,131 39,500
2021/01/14 2,200 2,230 2,106 2,141 35,400
2021/01/13 2,193 2,199 2,170 2,181 18,800
2021/01/12 2,104 2,156 2,080 2,143 39,500
2021/01/08 2,080 2,080 2,055 2,073 5,400
2021/01/07 2,072 2,085 2,050 2,052 17,500
2021/01/06 2,071 2,108 2,070 2,071 2,800
2021/01/05 2,066 2,106 2,066 2,066 3,200
2021/01/04 2,091 2,096 2,056 2,066 7,500

このページの先頭へ