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
2023/12/29 2,680 2,886 2,660 2,837 121,900
2023/12/28 2,713 2,800 2,680 2,680 84,500
2023/12/27 2,748 2,748 2,601 2,690 98,600
2023/12/26 2,565 2,759 2,560 2,683 186,900
2023/12/25 2,350 2,650 2,350 2,540 238,100
2023/12/22 2,260 2,299 2,245 2,253 55,700
2023/12/21 2,180 2,273 2,180 2,234 44,900
2023/12/20 2,194 2,230 2,185 2,186 29,900
2023/12/19 2,169 2,191 2,141 2,191 17,400
2023/12/18 2,160 2,191 2,158 2,180 12,800
2023/12/15 2,134 2,196 2,134 2,158 9,300
2023/12/14 2,194 2,247 2,134 2,134 25,000
2023/12/13 2,115 2,211 2,115 2,186 21,200
2023/12/12 2,152 2,160 2,107 2,111 16,700
2023/12/11 2,095 2,182 2,095 2,125 26,800
2023/12/08 2,220 2,220 2,081 2,083 61,400
2023/12/07 2,242 2,260 2,196 2,220 31,600
2023/12/06 2,235 2,340 2,231 2,262 61,100
2023/12/05 2,213 2,270 2,158 2,221 90,200
2023/12/04 2,211 2,250 2,116 2,208 48,300
2023/12/01 2,099 2,332 2,094 2,199 141,600
2023/11/30 2,012 2,078 2,000 2,069 34,100
2023/11/29 2,002 2,005 1,955 1,984 19,000
2023/11/28 2,033 2,033 2,000 2,004 22,600
2023/11/27 2,059 2,059 1,999 2,004 56,700
2023/11/24 1,939 2,039 1,927 2,001 50,600
2023/11/22 1,874 1,935 1,874 1,901 27,500
2023/11/21 1,855 1,868 1,851 1,864 5,600
2023/11/20 1,856 1,884 1,851 1,855 12,300
2023/11/17 1,810 1,850 1,810 1,847 13,800
2023/11/16 1,810 1,830 1,810 1,818 4,700
2023/11/15 1,807 1,814 1,795 1,812 13,200
2023/11/14 1,790 1,811 1,781 1,811 4,500
2023/11/13 1,848 1,848 1,777 1,792 44,200
2023/11/10 1,806 1,833 1,800 1,818 16,000
2023/11/09 1,785 1,803 1,780 1,798 4,700
2023/11/08 1,805 1,805 1,773 1,785 7,000
2023/11/07 1,801 1,802 1,792 1,792 4,200
2023/11/06 1,797 1,818 1,795 1,806 10,700
2023/11/02 1,779 1,793 1,769 1,769 3,800
2023/11/01 1,790 1,798 1,777 1,780 4,300
2023/10/31 1,784 1,799 1,756 1,774 5,800
2023/10/30 1,788 1,790 1,753 1,770 8,600
2023/10/27 1,821 1,831 1,791 1,793 23,000
2023/10/26 1,865 1,866 1,821 1,821 6,200
2023/10/25 1,835 1,947 1,813 1,863 26,400
2023/10/24 1,830 1,830 1,808 1,821 3,900
2023/10/23 1,827 1,850 1,827 1,831 2,300
2023/10/20 1,815 1,844 1,815 1,824 1,600
2023/10/19 1,807 1,860 1,807 1,855 7,600
2023/10/18 1,820 1,822 1,789 1,814 3,400
2023/10/17 1,821 1,821 1,797 1,820 500
2023/10/16 1,818 1,827 1,781 1,793 8,400
2023/10/13 1,828 1,828 1,816 1,816 1,700
2023/10/12 1,822 1,828 1,790 1,828 7,100
2023/10/11 1,828 1,830 1,820 1,830 3,400
2023/10/10 1,810 1,837 1,810 1,837 4,500
2023/10/06 1,806 1,822 1,806 1,810 900
2023/10/05 1,788 1,829 1,788 1,829 1,700
2023/10/04 1,801 1,841 1,786 1,786 12,800
2023/10/03 1,850 1,850 1,810 1,813 5,800
2023/10/02 1,856 1,857 1,831 1,834 4,800
2023/09/29 1,865 1,871 1,855 1,856 2,000
2023/09/28 1,839 1,863 1,839 1,863 1,400
2023/09/27 1,870 1,876 1,863 1,864 5,200
2023/09/26 1,860 1,875 1,860 1,863 6,400
2023/09/25 1,845 1,875 1,845 1,855 8,600
2023/09/22 1,871 1,871 1,838 1,842 5,300
2023/09/21 1,840 1,873 1,839 1,840 1,400
2023/09/20 1,862 1,886 1,837 1,840 10,100
2023/09/19 1,871 1,874 1,855 1,862 7,700
2023/09/15 1,820 1,874 1,820 1,871 11,400
2023/09/14 1,847 1,888 1,842 1,854 7,400
2023/09/13 1,850 1,862 1,847 1,847 4,000
2023/09/12 1,852 1,875 1,850 1,850 4,300
2023/09/11 1,862 1,875 1,846 1,852 5,400
2023/09/08 1,860 1,862 1,847 1,862 4,500
2023/09/07 1,843 1,856 1,830 1,850 8,000
2023/09/06 1,860 1,865 1,835 1,840 12,400
2023/09/05 1,850 1,853 1,821 1,853 10,900
2023/09/04 1,782 1,855 1,782 1,855 22,600
2023/09/01 1,776 1,790 1,776 1,781 5,500
2023/08/31 1,777 1,788 1,775 1,780 3,600
2023/08/30 1,785 1,788 1,776 1,783 11,900
2023/08/29 1,794 1,794 1,780 1,781 6,400
2023/08/28 1,768 1,795 1,768 1,793 4,300
2023/08/25 1,798 1,798 1,751 1,767 10,400
2023/08/24 1,779 1,799 1,779 1,793 2,400
2023/08/23 1,773 1,790 1,764 1,779 2,500
2023/08/22 1,761 1,771 1,757 1,771 500
2023/08/21 1,771 1,771 1,756 1,762 10,200
2023/08/18 1,755 1,774 1,755 1,767 3,900
2023/08/17 1,777 1,777 1,760 1,765 6,000
2023/08/16 1,794 1,794 1,777 1,782 4,300
2023/08/15 1,800 1,803 1,786 1,796 5,700
2023/08/14 1,801 1,807 1,799 1,800 1,800
2023/08/10 1,807 1,808 1,800 1,807 1,700
2023/08/09 1,786 1,807 1,786 1,807 2,300
2023/08/08 1,811 1,811 1,781 1,785 10,200
2023/08/07 1,809 1,819 1,791 1,795 2,900
2023/08/04 1,868 1,868 1,783 1,809 16,400
2023/08/03 1,843 1,863 1,811 1,853 16,600
2023/08/02 1,825 1,859 1,825 1,844 25,100
2023/08/01 1,799 1,808 1,790 1,807 1,900
2023/07/31 1,802 1,822 1,789 1,802 5,100
2023/07/28 1,826 1,826 1,799 1,800 8,100
2023/07/27 1,818 1,823 1,803 1,823 4,900
2023/07/26 1,827 1,827 1,776 1,799 7,100
2023/07/25 1,823 1,849 1,809 1,809 4,900
2023/07/24 1,842 1,865 1,812 1,833 6,800
2023/07/21 1,827 1,832 1,809 1,818 6,400
2023/07/20 1,827 1,837 1,815 1,837 6,400
2023/07/19 1,779 1,813 1,779 1,809 7,200
2023/07/18 1,765 1,796 1,765 1,779 10,600
2023/07/14 1,790 1,795 1,765 1,787 12,800
2023/07/13 1,790 1,800 1,778 1,790 6,800
2023/07/12 1,784 1,816 1,784 1,790 9,000
2023/07/11 1,790 1,806 1,790 1,790 2,900
2023/07/10 1,805 1,819 1,785 1,789 9,000
2023/07/07 1,817 1,826 1,799 1,800 13,000
2023/07/06 1,843 1,843 1,817 1,817 7,300
2023/07/05 1,848 1,856 1,844 1,844 5,200
2023/07/04 1,853 1,863 1,845 1,845 6,600
2023/07/03 1,843 1,863 1,843 1,863 3,300
2023/06/30 1,850 1,850 1,830 1,843 7,400
2023/06/29 1,877 1,877 1,843 1,843 11,000
2023/06/28 1,838 1,878 1,826 1,859 14,200
2023/06/27 1,807 1,824 1,796 1,819 6,400
2023/06/26 1,822 1,830 1,812 1,812 2,500
2023/06/23 1,830 1,836 1,808 1,817 7,700
2023/06/22 1,841 1,841 1,819 1,821 7,100
2023/06/21 1,819 1,844 1,819 1,841 6,600
2023/06/20 1,855 1,855 1,804 1,840 11,500
2023/06/19 1,789 1,840 1,789 1,833 21,500
2023/06/16 1,777 1,788 1,763 1,778 4,200
2023/06/15 1,760 1,772 1,760 1,767 11,200
2023/06/14 1,775 1,782 1,760 1,763 15,500
2023/06/13 1,753 1,773 1,751 1,766 6,300
2023/06/12 1,750 1,780 1,750 1,758 8,900
2023/06/09 1,777 1,777 1,751 1,756 11,700
2023/06/08 1,776 1,781 1,756 1,760 6,300
2023/06/07 1,772 1,801 1,768 1,776 10,500
2023/06/06 1,764 1,796 1,764 1,772 6,100
2023/06/05 1,781 1,785 1,769 1,773 8,800
2023/06/02 1,803 1,803 1,776 1,780 7,100
2023/06/01 1,791 1,791 1,771 1,780 1,900
2023/05/31 1,785 1,801 1,750 1,790 13,700
2023/05/30 1,793 1,802 1,767 1,780 14,500
2023/05/29 1,807 1,808 1,778 1,778 9,100
2023/05/26 1,815 1,815 1,788 1,788 13,300
2023/05/25 1,795 1,812 1,789 1,791 10,200
2023/05/24 1,810 1,823 1,800 1,810 7,100
2023/05/23 1,849 1,850 1,750 1,820 18,700
2023/05/22 1,834 1,863 1,802 1,835 17,000
2023/05/19 1,847 1,847 1,803 1,834 5,200
2023/05/18 1,825 1,835 1,809 1,820 12,900
2023/05/17 1,815 1,825 1,800 1,816 10,400
2023/05/16 1,822 1,833 1,817 1,820 4,600
2023/05/15 1,857 1,857 1,825 1,825 10,300
2023/05/12 1,885 1,885 1,854 1,864 7,600
2023/05/11 1,898 1,898 1,865 1,880 7,200
2023/05/10 1,905 1,921 1,870 1,883 12,500
2023/05/09 1,905 1,912 1,900 1,905 2,000
2023/05/08 1,914 1,933 1,901 1,921 15,200
2023/05/02 1,883 1,910 1,867 1,910 2,600
2023/05/01 1,892 1,897 1,880 1,883 6,400
2023/04/28 1,880 1,929 1,880 1,894 8,600
2023/04/27 1,890 1,890 1,876 1,880 3,200
2023/04/26 1,889 1,908 1,879 1,886 4,100
2023/04/25 1,910 1,910 1,870 1,889 8,200
2023/04/24 1,916 1,916 1,907 1,910 6,000
2023/04/21 1,874 1,890 1,872 1,876 800
2023/04/20 1,885 1,899 1,871 1,880 3,000
2023/04/19 1,880 1,897 1,866 1,881 5,200
2023/04/18 1,873 1,886 1,873 1,880 3,600
2023/04/17 1,875 1,901 1,875 1,882 6,600
2023/04/14 1,886 1,889 1,880 1,880 1,800
2023/04/13 1,886 1,899 1,883 1,894 1,200
2023/04/12 1,907 1,907 1,882 1,883 2,000
2023/04/11 1,900 1,908 1,880 1,907 2,800
2023/04/10 1,903 1,917 1,902 1,909 2,800
2023/04/07 1,911 1,911 1,900 1,902 1,100
2023/04/06 1,906 1,942 1,900 1,912 2,300
2023/04/05 1,910 1,936 1,906 1,906 2,100
2023/04/04 1,905 1,980 1,900 1,921 24,100
2023/04/03 1,890 1,910 1,860 1,899 13,400
2023/03/31 1,854 1,869 1,830 1,850 3,100
2023/03/30 1,815 1,848 1,815 1,835 3,900
2023/03/29 1,840 1,877 1,840 1,869 3,900
2023/03/28 1,868 1,868 1,843 1,843 1,400
2023/03/27 1,866 1,886 1,865 1,875 1,700
2023/03/24 1,875 1,875 1,850 1,860 800
2023/03/23 1,852 1,874 1,852 1,874 700
2023/03/22 1,871 1,871 1,840 1,852 2,200
2023/03/20 1,850 1,874 1,840 1,841 1,100
2023/03/17 1,880 1,884 1,855 1,855 1,700
2023/03/16 1,841 1,872 1,840 1,872 2,700
2023/03/15 1,839 1,861 1,830 1,860 4,900
2023/03/14 1,851 1,851 1,775 1,811 8,100
2023/03/13 1,871 1,871 1,855 1,855 5,700
2023/03/10 1,873 1,885 1,866 1,871 5,400
2023/03/09 1,870 1,870 1,860 1,866 3,900
2023/03/08 1,866 1,870 1,857 1,857 4,300
2023/03/07 1,855 1,872 1,855 1,866 4,100
2023/03/06 1,853 1,866 1,848 1,855 6,400
2023/03/03 1,840 1,847 1,829 1,835 4,400
2023/03/02 1,844 1,844 1,812 1,840 1,900
2023/03/01 1,811 1,825 1,806 1,825 5,300
2023/02/28 1,801 1,813 1,793 1,811 2,400
2023/02/27 1,793 1,800 1,782 1,800 5,700
2023/02/24 1,773 1,795 1,761 1,795 8,900
2023/02/22 1,753 1,773 1,748 1,773 11,900
2023/02/21 1,764 1,766 1,747 1,756 12,600
2023/02/20 1,751 1,774 1,746 1,764 16,300
2023/02/17 1,763 1,764 1,729 1,750 20,400
2023/02/16 1,772 1,778 1,766 1,767 5,800
2023/02/15 1,775 1,793 1,766 1,780 8,200
2023/02/14 1,822 1,822 1,770 1,778 33,800
2023/02/13 1,813 1,813 1,796 1,808 4,000
2023/02/10 1,815 1,815 1,802 1,812 1,700
2023/02/09 1,801 1,815 1,795 1,815 2,400
2023/02/08 1,820 1,820 1,800 1,801 3,800
2023/02/07 1,809 1,809 1,796 1,799 2,800
2023/02/06 1,805 1,810 1,780 1,809 17,600
2023/02/03 1,861 1,873 1,818 1,830 19,000
2023/02/02 1,876 1,897 1,868 1,868 7,600
2023/02/01 1,835 1,880 1,834 1,873 9,000
2023/01/31 1,850 1,850 1,833 1,835 1,800
2023/01/30 1,860 1,860 1,833 1,833 4,900
2023/01/27 1,850 1,860 1,850 1,860 300
2023/01/26 1,865 1,865 1,843 1,850 1,200
2023/01/25 1,840 1,864 1,840 1,853 3,500
2023/01/24 1,851 1,852 1,837 1,844 3,400
2023/01/23 1,839 1,850 1,831 1,850 3,200
2023/01/20 1,825 1,842 1,825 1,842 400
2023/01/19 1,816 1,843 1,816 1,818 1,600
2023/01/18 1,813 1,847 1,813 1,840 1,300
2023/01/17 1,848 1,848 1,827 1,831 1,000
2023/01/16 1,827 1,849 1,811 1,849 2,000
2023/01/13 1,825 1,837 1,820 1,836 2,600
2023/01/12 1,809 1,825 1,806 1,825 1,000
2023/01/11 1,808 1,825 1,803 1,819 5,100
2023/01/10 1,819 1,855 1,818 1,818 11,400
2023/01/06 1,825 1,838 1,802 1,819 3,000
2023/01/05 1,835 1,843 1,819 1,819 1,700
2023/01/04 1,846 1,846 1,820 1,835 1,900

このページの先頭へ