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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,986 | 2,023 | 1,972 | 2,023 | 12,400 |
| 2024/12/27 | 1,940 | 1,990 | 1,939 | 1,972 | 16,300 |
| 2024/12/26 | 1,922 | 1,952 | 1,921 | 1,940 | 24,300 |
| 2024/12/25 | 1,964 | 1,964 | 1,878 | 1,922 | 19,200 |
| 2024/12/24 | 1,949 | 1,960 | 1,930 | 1,949 | 19,600 |
| 2024/12/23 | 1,924 | 1,949 | 1,910 | 1,949 | 12,300 |
| 2024/12/20 | 1,900 | 1,915 | 1,885 | 1,900 | 12,400 |
| 2024/12/19 | 1,880 | 1,920 | 1,877 | 1,881 | 12,300 |
| 2024/12/18 | 1,896 | 1,929 | 1,888 | 1,919 | 14,100 |
| 2024/12/17 | 1,927 | 1,927 | 1,882 | 1,896 | 13,700 |
| 2024/12/16 | 1,920 | 1,944 | 1,904 | 1,908 | 7,700 |
| 2024/12/13 | 1,930 | 1,942 | 1,905 | 1,920 | 11,300 |
| 2024/12/12 | 1,940 | 1,948 | 1,915 | 1,933 | 9,200 |
| 2024/12/11 | 1,969 | 1,969 | 1,904 | 1,916 | 22,100 |
| 2024/12/10 | 1,981 | 1,990 | 1,968 | 1,969 | 15,100 |
| 2024/12/09 | 1,998 | 1,998 | 1,967 | 1,970 | 16,200 |
| 2024/12/06 | 2,039 | 2,039 | 1,985 | 1,996 | 28,100 |
| 2024/12/05 | 2,020 | 2,050 | 2,006 | 2,033 | 11,800 |
| 2024/12/04 | 2,010 | 2,051 | 2,003 | 2,020 | 16,400 |
| 2024/12/03 | 2,019 | 2,038 | 1,992 | 2,000 | 17,000 |
| 2024/12/02 | 2,022 | 2,041 | 2,014 | 2,014 | 18,300 |
| 2024/11/29 | 2,017 | 2,017 | 1,971 | 2,014 | 9,900 |
| 2024/11/28 | 1,978 | 2,022 | 1,956 | 2,003 | 18,100 |
| 2024/11/27 | 2,050 | 2,050 | 1,981 | 1,987 | 44,300 |
| 2024/11/26 | 2,075 | 2,078 | 2,022 | 2,050 | 20,000 |
| 2024/11/25 | 2,033 | 2,066 | 2,024 | 2,051 | 22,000 |
| 2024/11/22 | 2,033 | 2,033 | 2,016 | 2,032 | 4,800 |
| 2024/11/21 | 2,007 | 2,034 | 2,003 | 2,033 | 5,700 |
| 2024/11/20 | 2,050 | 2,054 | 2,010 | 2,022 | 17,400 |
| 2024/11/19 | 2,033 | 2,049 | 2,014 | 2,032 | 10,600 |
| 2024/11/18 | 2,024 | 2,066 | 2,007 | 2,034 | 8,300 |
| 2024/11/15 | 2,021 | 2,034 | 2,000 | 2,023 | 12,300 |
| 2024/11/14 | 2,055 | 2,067 | 2,015 | 2,021 | 19,500 |
| 2024/11/13 | 2,076 | 2,111 | 2,051 | 2,053 | 17,500 |
| 2024/11/12 | 2,094 | 2,138 | 2,052 | 2,099 | 25,000 |
| 2024/11/11 | 2,156 | 2,158 | 2,063 | 2,068 | 25,200 |
| 2024/11/08 | 2,140 | 2,155 | 2,105 | 2,155 | 33,800 |
| 2024/11/07 | 2,102 | 2,130 | 2,099 | 2,105 | 21,700 |
| 2024/11/06 | 2,206 | 2,206 | 2,086 | 2,097 | 40,600 |
| 2024/11/05 | 2,249 | 2,257 | 2,145 | 2,162 | 45,200 |
| 2024/11/01 | 2,480 | 2,511 | 2,156 | 2,227 | 89,900 |
| 2024/10/31 | 2,442 | 2,461 | 2,403 | 2,461 | 27,800 |
| 2024/10/30 | 2,400 | 2,424 | 2,371 | 2,398 | 8,400 |
| 2024/10/29 | 2,335 | 2,400 | 2,335 | 2,400 | 8,700 |
| 2024/10/28 | 2,297 | 2,364 | 2,297 | 2,336 | 8,600 |
| 2024/10/25 | 2,309 | 2,311 | 2,256 | 2,302 | 16,000 |
| 2024/10/24 | 2,298 | 2,298 | 2,255 | 2,277 | 9,100 |
| 2024/10/23 | 2,363 | 2,369 | 2,309 | 2,309 | 9,300 |
| 2024/10/22 | 2,386 | 2,400 | 2,352 | 2,361 | 14,600 |
| 2024/10/21 | 2,403 | 2,440 | 2,383 | 2,403 | 6,900 |
| 2024/10/18 | 2,418 | 2,435 | 2,401 | 2,410 | 9,500 |
| 2024/10/17 | 2,449 | 2,508 | 2,420 | 2,434 | 11,300 |
| 2024/10/16 | 2,457 | 2,461 | 2,408 | 2,440 | 20,300 |
| 2024/10/15 | 2,520 | 2,543 | 2,456 | 2,511 | 19,600 |
| 2024/10/11 | 2,550 | 2,577 | 2,516 | 2,522 | 5,000 |
| 2024/10/10 | 2,665 | 2,665 | 2,567 | 2,567 | 10,700 |
| 2024/10/09 | 2,718 | 2,718 | 2,616 | 2,660 | 17,800 |
| 2024/10/08 | 2,638 | 2,728 | 2,631 | 2,668 | 31,600 |
| 2024/10/07 | 2,679 | 2,679 | 2,546 | 2,638 | 21,100 |
| 2024/10/04 | 2,593 | 2,619 | 2,545 | 2,545 | 7,000 |
| 2024/10/03 | 2,539 | 2,600 | 2,512 | 2,593 | 19,500 |
| 2024/10/02 | 2,578 | 2,629 | 2,515 | 2,539 | 10,900 |
| 2024/10/01 | 2,635 | 2,645 | 2,563 | 2,618 | 16,200 |
| 2024/09/30 | 2,600 | 2,685 | 2,548 | 2,635 | 26,300 |
| 2024/09/27 | 2,555 | 2,667 | 2,531 | 2,645 | 36,200 |
| 2024/09/26 | 2,426 | 2,519 | 2,423 | 2,484 | 13,100 |
| 2024/09/25 | 2,434 | 2,450 | 2,423 | 2,426 | 10,100 |
| 2024/09/24 | 2,434 | 2,481 | 2,427 | 2,433 | 15,300 |
| 2024/09/20 | 2,395 | 2,439 | 2,395 | 2,410 | 13,500 |
| 2024/09/19 | 2,333 | 2,393 | 2,330 | 2,379 | 15,700 |
| 2024/09/18 | 2,323 | 2,340 | 2,280 | 2,280 | 11,200 |
| 2024/09/17 | 2,351 | 2,366 | 2,280 | 2,319 | 13,800 |
| 2024/09/13 | 2,333 | 2,372 | 2,321 | 2,333 | 7,700 |
| 2024/09/12 | 2,319 | 2,366 | 2,292 | 2,329 | 11,600 |
| 2024/09/11 | 2,331 | 2,351 | 2,251 | 2,269 | 12,000 |
| 2024/09/10 | 2,330 | 2,383 | 2,328 | 2,331 | 12,800 |
| 2024/09/09 | 2,200 | 2,300 | 2,200 | 2,300 | 17,400 |
| 2024/09/06 | 2,373 | 2,373 | 2,272 | 2,292 | 17,200 |
| 2024/09/05 | 2,352 | 2,425 | 2,349 | 2,373 | 25,500 |
| 2024/09/04 | 2,450 | 2,450 | 2,361 | 2,387 | 27,200 |
| 2024/09/03 | 2,443 | 2,520 | 2,441 | 2,500 | 17,100 |
| 2024/09/02 | 2,466 | 2,479 | 2,421 | 2,429 | 12,600 |
| 2024/08/30 | 2,432 | 2,453 | 2,401 | 2,444 | 14,500 |
| 2024/08/29 | 2,369 | 2,427 | 2,341 | 2,427 | 19,900 |
| 2024/08/28 | 2,410 | 2,410 | 2,350 | 2,369 | 25,700 |
| 2024/08/27 | 2,364 | 2,444 | 2,364 | 2,413 | 13,600 |
| 2024/08/26 | 2,419 | 2,441 | 2,362 | 2,364 | 12,400 |
| 2024/08/23 | 2,508 | 2,529 | 2,409 | 2,438 | 18,300 |
| 2024/08/22 | 2,444 | 2,545 | 2,444 | 2,515 | 25,000 |
| 2024/08/21 | 2,499 | 2,499 | 2,419 | 2,436 | 13,100 |
| 2024/08/20 | 2,585 | 2,585 | 2,488 | 2,499 | 13,800 |
| 2024/08/19 | 2,444 | 2,589 | 2,427 | 2,502 | 37,000 |
| 2024/08/16 | 2,479 | 2,480 | 2,429 | 2,467 | 14,400 |
| 2024/08/15 | 2,354 | 2,425 | 2,354 | 2,400 | 19,600 |
| 2024/08/14 | 2,372 | 2,400 | 2,346 | 2,391 | 15,700 |
| 2024/08/13 | 2,311 | 2,380 | 2,302 | 2,351 | 15,800 |
| 2024/08/09 | 2,287 | 2,306 | 2,232 | 2,261 | 19,900 |
| 2024/08/08 | 2,232 | 2,342 | 2,169 | 2,217 | 36,800 |
| 2024/08/07 | 2,185 | 2,346 | 2,168 | 2,265 | 23,800 |
| 2024/08/06 | 2,047 | 2,232 | 2,021 | 2,132 | 68,700 |
| 2024/08/05 | 2,302 | 2,305 | 2,011 | 2,011 | 86,100 |
| 2024/08/02 | 2,531 | 2,620 | 2,353 | 2,511 | 60,600 |
| 2024/08/01 | 2,700 | 2,768 | 2,580 | 2,581 | 35,800 |
| 2024/07/31 | 2,620 | 2,720 | 2,620 | 2,700 | 11,500 |
| 2024/07/30 | 2,698 | 2,699 | 2,626 | 2,639 | 18,200 |
| 2024/07/29 | 2,706 | 2,725 | 2,654 | 2,698 | 18,100 |
| 2024/07/26 | 2,650 | 2,744 | 2,650 | 2,656 | 13,500 |
| 2024/07/25 | 2,652 | 2,744 | 2,648 | 2,671 | 34,200 |
| 2024/07/24 | 2,855 | 2,865 | 2,747 | 2,792 | 12,800 |
| 2024/07/23 | 2,777 | 2,849 | 2,777 | 2,838 | 17,200 |
| 2024/07/22 | 2,862 | 2,871 | 2,766 | 2,772 | 26,300 |
| 2024/07/19 | 2,873 | 2,896 | 2,849 | 2,887 | 14,200 |
| 2024/07/18 | 2,929 | 2,929 | 2,853 | 2,870 | 45,800 |
| 2024/07/17 | 3,045 | 3,050 | 2,919 | 2,929 | 48,300 |
| 2024/07/16 | 2,934 | 3,080 | 2,934 | 2,993 | 48,700 |
| 2024/07/12 | 2,970 | 2,989 | 2,882 | 2,920 | 29,900 |
| 2024/07/11 | 2,969 | 3,045 | 2,911 | 2,975 | 72,100 |
| 2024/07/10 | 2,966 | 3,095 | 2,865 | 2,942 | 174,200 |
| 2024/07/09 | 2,710 | 2,744 | 2,685 | 2,716 | 5,800 |
| 2024/07/08 | 2,684 | 2,728 | 2,670 | 2,697 | 11,900 |
| 2024/07/05 | 2,650 | 2,650 | 2,598 | 2,640 | 7,700 |
| 2024/07/04 | 2,602 | 2,669 | 2,602 | 2,666 | 9,600 |
| 2024/07/03 | 2,577 | 2,626 | 2,577 | 2,601 | 11,800 |
| 2024/07/02 | 2,552 | 2,592 | 2,536 | 2,577 | 12,800 |
| 2024/07/01 | 2,541 | 2,591 | 2,504 | 2,552 | 27,400 |
| 2024/06/28 | 2,594 | 2,594 | 2,521 | 2,535 | 22,800 |
| 2024/06/27 | 2,584 | 2,606 | 2,564 | 2,604 | 5,600 |
| 2024/06/26 | 2,613 | 2,639 | 2,574 | 2,582 | 10,300 |
| 2024/06/25 | 2,623 | 2,630 | 2,563 | 2,568 | 11,800 |
| 2024/06/24 | 2,700 | 2,700 | 2,639 | 2,639 | 12,400 |
| 2024/06/21 | 2,791 | 2,791 | 2,624 | 2,658 | 15,300 |
| 2024/06/20 | 2,705 | 2,785 | 2,690 | 2,741 | 13,200 |
| 2024/06/19 | 2,610 | 2,800 | 2,610 | 2,705 | 27,300 |
| 2024/06/18 | 2,541 | 2,605 | 2,529 | 2,589 | 12,600 |
| 2024/06/17 | 2,550 | 2,587 | 2,506 | 2,528 | 8,100 |
| 2024/06/14 | 2,530 | 2,609 | 2,463 | 2,571 | 13,900 |
| 2024/06/13 | 2,600 | 2,638 | 2,549 | 2,556 | 7,700 |
| 2024/06/12 | 2,646 | 2,646 | 2,496 | 2,615 | 7,000 |
| 2024/06/11 | 2,670 | 2,694 | 2,645 | 2,646 | 3,300 |
| 2024/06/10 | 2,647 | 2,669 | 2,630 | 2,669 | 2,400 |
| 2024/06/07 | 2,620 | 2,647 | 2,608 | 2,629 | 7,000 |
| 2024/06/06 | 2,673 | 2,673 | 2,610 | 2,646 | 8,100 |
| 2024/06/05 | 2,680 | 2,727 | 2,599 | 2,601 | 15,900 |
| 2024/06/04 | 2,765 | 2,779 | 2,703 | 2,730 | 8,200 |
| 2024/06/03 | 2,727 | 2,763 | 2,691 | 2,719 | 10,000 |
| 2024/05/31 | 2,674 | 2,799 | 2,674 | 2,740 | 8,800 |
| 2024/05/30 | 2,586 | 2,724 | 2,561 | 2,724 | 25,100 |
| 2024/05/29 | 2,760 | 2,760 | 2,605 | 2,632 | 21,800 |
| 2024/05/28 | 2,728 | 2,766 | 2,630 | 2,713 | 18,600 |
| 2024/05/27 | 2,733 | 2,743 | 2,647 | 2,729 | 21,300 |
| 2024/05/24 | 2,653 | 2,731 | 2,620 | 2,683 | 18,900 |
| 2024/05/23 | 2,707 | 2,748 | 2,645 | 2,674 | 14,700 |
| 2024/05/22 | 2,778 | 2,787 | 2,706 | 2,719 | 10,100 |
| 2024/05/21 | 2,819 | 2,829 | 2,752 | 2,752 | 13,100 |
| 2024/05/20 | 2,809 | 2,890 | 2,800 | 2,818 | 32,100 |
| 2024/05/17 | 2,831 | 2,890 | 2,800 | 2,830 | 26,300 |
| 2024/05/16 | 2,755 | 2,870 | 2,755 | 2,838 | 47,200 |
| 2024/05/15 | 2,750 | 2,801 | 2,718 | 2,740 | 44,900 |
| 2024/05/14 | 2,567 | 2,781 | 2,531 | 2,752 | 76,100 |
| 2024/05/13 | 2,469 | 2,561 | 2,401 | 2,550 | 42,000 |
| 2024/05/10 | 2,355 | 2,698 | 2,237 | 2,598 | 151,800 |
| 2024/05/09 | 2,431 | 2,431 | 2,336 | 2,350 | 34,900 |
| 2024/05/08 | 2,381 | 2,475 | 2,381 | 2,454 | 12,400 |
| 2024/05/07 | 2,393 | 2,444 | 2,380 | 2,381 | 10,300 |
| 2024/05/02 | 2,382 | 2,405 | 2,350 | 2,361 | 4,800 |
| 2024/05/01 | 2,353 | 2,423 | 2,351 | 2,382 | 8,100 |
| 2024/04/30 | 2,336 | 2,409 | 2,336 | 2,379 | 9,900 |
| 2024/04/26 | 2,338 | 2,391 | 2,338 | 2,346 | 6,800 |
| 2024/04/25 | 2,362 | 2,365 | 2,316 | 2,347 | 8,100 |
| 2024/04/24 | 2,321 | 2,400 | 2,321 | 2,400 | 8,400 |
| 2024/04/23 | 2,329 | 2,357 | 2,287 | 2,321 | 24,400 |
| 2024/04/22 | 2,367 | 2,396 | 2,313 | 2,336 | 21,000 |
| 2024/04/19 | 2,421 | 2,437 | 2,293 | 2,344 | 29,100 |
| 2024/04/18 | 2,377 | 2,446 | 2,336 | 2,441 | 29,500 |
| 2024/04/17 | 2,482 | 2,482 | 2,373 | 2,399 | 27,800 |
| 2024/04/16 | 2,515 | 2,549 | 2,432 | 2,432 | 21,100 |
| 2024/04/15 | 2,550 | 2,563 | 2,505 | 2,552 | 10,600 |
| 2024/04/12 | 2,599 | 2,616 | 2,550 | 2,550 | 13,200 |
| 2024/04/11 | 2,548 | 2,565 | 2,468 | 2,565 | 16,400 |
| 2024/04/10 | 2,525 | 2,583 | 2,523 | 2,546 | 11,400 |
| 2024/04/09 | 2,605 | 2,635 | 2,520 | 2,525 | 30,400 |
| 2024/04/08 | 2,519 | 2,605 | 2,519 | 2,605 | 32,800 |
| 2024/04/05 | 2,441 | 2,510 | 2,437 | 2,498 | 25,800 |
| 2024/04/04 | 2,479 | 2,544 | 2,460 | 2,498 | 22,600 |
| 2024/04/03 | 2,417 | 2,503 | 2,386 | 2,477 | 45,200 |
| 2024/04/02 | 2,504 | 2,549 | 2,426 | 2,435 | 66,600 |
| 2024/04/01 | 2,600 | 2,605 | 2,511 | 2,523 | 26,400 |
| 2024/03/29 | 2,597 | 2,620 | 2,572 | 2,600 | 22,200 |
| 2024/03/28 | 2,628 | 2,693 | 2,601 | 2,608 | 22,200 |
| 2024/03/27 | 2,601 | 2,702 | 2,593 | 2,667 | 45,700 |
| 2024/03/26 | 2,615 | 2,660 | 2,589 | 2,624 | 35,700 |
| 2024/03/25 | 2,704 | 2,739 | 2,620 | 2,620 | 54,400 |
| 2024/03/22 | 2,671 | 2,730 | 2,654 | 2,716 | 50,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,647 | 2,654 | 52,900 |
| 2024/03/19 | 2,750 | 2,750 | 2,613 | 2,657 | 95,700 |
| 2024/03/18 | 2,562 | 2,687 | 2,562 | 2,653 | 79,100 |
| 2024/03/15 | 2,549 | 2,556 | 2,428 | 2,551 | 128,100 |
| 2024/03/14 | 2,563 | 2,600 | 2,417 | 2,449 | 131,300 |
| 2024/03/13 | 2,804 | 2,870 | 2,512 | 2,542 | 207,000 |
| 2024/03/12 | 2,640 | 2,783 | 2,621 | 2,754 | 174,800 |
| 2024/03/11 | 3,015 | 3,080 | 2,910 | 2,970 | 123,600 |
| 2024/03/08 | 3,140 | 3,245 | 3,115 | 3,220 | 86,800 |
| 2024/03/07 | 3,350 | 3,370 | 3,120 | 3,120 | 120,800 |
| 2024/03/06 | 3,225 | 3,360 | 3,225 | 3,315 | 70,300 |
| 2024/03/05 | 3,280 | 3,325 | 3,160 | 3,225 | 92,100 |
| 2024/03/04 | 3,535 | 3,550 | 3,255 | 3,275 | 158,900 |
| 2024/03/01 | 3,225 | 3,585 | 3,225 | 3,465 | 187,900 |
| 2024/02/29 | 3,210 | 3,250 | 3,170 | 3,195 | 60,600 |
| 2024/02/28 | 3,335 | 3,350 | 3,235 | 3,295 | 67,100 |
| 2024/02/27 | 3,340 | 3,385 | 3,265 | 3,310 | 51,100 |
| 2024/02/26 | 3,420 | 3,510 | 3,305 | 3,305 | 93,800 |
| 2024/02/22 | 3,365 | 3,395 | 3,280 | 3,395 | 75,800 |
| 2024/02/21 | 3,195 | 3,285 | 3,165 | 3,225 | 54,600 |
| 2024/02/20 | 3,220 | 3,240 | 3,125 | 3,155 | 46,100 |
| 2024/02/19 | 3,200 | 3,365 | 3,190 | 3,200 | 124,400 |
| 2024/02/16 | 3,135 | 3,255 | 3,035 | 3,035 | 77,300 |
| 2024/02/15 | 3,110 | 3,140 | 3,050 | 3,065 | 56,200 |
| 2024/02/14 | 3,015 | 3,120 | 2,956 | 3,100 | 67,200 |
| 2024/02/13 | 2,927 | 3,070 | 2,921 | 3,030 | 77,200 |
| 2024/02/09 | 2,899 | 3,010 | 2,899 | 2,911 | 74,900 |
| 2024/02/08 | 2,940 | 2,959 | 2,850 | 2,883 | 60,100 |
| 2024/02/07 | 3,070 | 3,070 | 2,935 | 2,961 | 54,500 |
| 2024/02/06 | 3,075 | 3,160 | 2,971 | 3,070 | 71,000 |
| 2024/02/05 | 3,010 | 3,240 | 2,976 | 3,055 | 134,700 |
| 2024/02/02 | 2,802 | 2,993 | 2,792 | 2,976 | 164,000 |
| 2024/02/01 | 2,790 | 2,870 | 2,790 | 2,839 | 61,500 |
| 2024/01/31 | 2,849 | 2,895 | 2,800 | 2,840 | 56,700 |
| 2024/01/30 | 2,910 | 2,924 | 2,815 | 2,908 | 61,400 |
| 2024/01/29 | 2,910 | 2,915 | 2,805 | 2,871 | 82,900 |
| 2024/01/26 | 2,993 | 3,015 | 2,896 | 2,950 | 87,200 |
| 2024/01/25 | 2,978 | 3,025 | 2,922 | 2,992 | 116,600 |
| 2024/01/24 | 2,965 | 2,970 | 2,860 | 2,941 | 106,200 |
| 2024/01/23 | 2,900 | 2,955 | 2,815 | 2,865 | 100,500 |
| 2024/01/22 | 2,735 | 3,050 | 2,720 | 2,899 | 237,300 |
| 2024/01/19 | 2,588 | 2,681 | 2,565 | 2,671 | 74,000 |
| 2024/01/18 | 2,433 | 2,563 | 2,432 | 2,556 | 51,600 |
| 2024/01/17 | 2,489 | 2,518 | 2,393 | 2,436 | 82,500 |
| 2024/01/16 | 2,576 | 2,607 | 2,475 | 2,490 | 45,500 |
| 2024/01/15 | 2,585 | 2,663 | 2,570 | 2,576 | 77,600 |
| 2024/01/12 | 2,531 | 2,580 | 2,508 | 2,535 | 66,000 |
| 2024/01/11 | 2,683 | 2,745 | 2,469 | 2,530 | 146,000 |
| 2024/01/10 | 2,704 | 2,738 | 2,645 | 2,683 | 62,000 |
| 2024/01/09 | 2,689 | 2,760 | 2,680 | 2,689 | 58,000 |
| 2024/01/05 | 2,759 | 2,770 | 2,644 | 2,644 | 79,600 |
| 2024/01/04 | 2,830 | 2,844 | 2,717 | 2,770 | 93,800 |