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
2025/11/04 2,364 2,384 2,243 2,256 62,200
2025/10/31 2,525 2,649 2,314 2,314 113,800
2025/10/30 2,366 2,522 2,366 2,518 75,000
2025/10/29 2,380 2,380 2,328 2,365 19,900
2025/10/28 2,382 2,382 2,322 2,334 17,200
2025/10/27 2,317 2,352 2,306 2,352 18,600
2025/10/24 2,270 2,319 2,255 2,300 25,000
2025/10/23 2,269 2,269 2,210 2,255 22,600
2025/10/22 2,219 2,270 2,216 2,270 12,300
2025/10/21 2,264 2,264 2,209 2,217 13,400
2025/10/20 2,216 2,261 2,216 2,223 18,900
2025/10/17 2,231 2,238 2,182 2,195 14,500
2025/10/16 2,220 2,250 2,216 2,239 12,700
2025/10/15 2,150 2,199 2,150 2,189 9,200
2025/10/14 2,200 2,217 2,133 2,147 28,100
2025/10/10 2,271 2,282 2,202 2,243 28,100
2025/10/09 2,327 2,327 2,267 2,270 11,200
2025/10/08 2,296 2,329 2,260 2,305 14,600
2025/10/07 2,346 2,386 2,280 2,300 26,200
2025/10/06 2,376 2,390 2,316 2,337 26,100
2025/10/03 2,282 2,327 2,233 2,326 22,000
2025/10/02 2,202 2,272 2,201 2,232 25,400
2025/10/01 2,330 2,330 2,175 2,175 25,700
2025/09/30 2,345 2,351 2,310 2,311 17,700
2025/09/29 2,405 2,405 2,320 2,324 19,500
2025/09/26 2,473 2,473 2,401 2,405 20,800
2025/09/25 2,455 2,460 2,424 2,453 15,200
2025/09/24 2,435 2,460 2,412 2,452 20,700
2025/09/22 2,428 2,476 2,415 2,415 24,700
2025/09/19 2,394 2,467 2,368 2,426 50,300
2025/09/18 2,320 2,369 2,288 2,368 31,500
2025/09/17 2,240 2,318 2,218 2,301 34,200
2025/09/16 2,201 2,249 2,201 2,246 16,400
2025/09/12 2,199 2,214 2,185 2,196 12,000
2025/09/11 2,188 2,202 2,172 2,199 33,200
2025/09/10 2,154 2,180 2,149 2,180 13,100
2025/09/09 2,174 2,199 2,153 2,153 14,800
2025/09/08 2,177 2,180 2,147 2,166 13,200
2025/09/05 2,144 2,184 2,144 2,169 19,300
2025/09/04 2,121 2,131 2,114 2,122 7,400
2025/09/03 2,199 2,199 2,132 2,132 19,700
2025/09/02 2,222 2,222 2,182 2,211 22,700
2025/09/01 2,312 2,314 2,171 2,202 40,600
2025/08/29 2,265 2,328 2,260 2,305 62,300
2025/08/28 2,167 2,260 2,159 2,246 63,700
2025/08/27 2,097 2,119 2,094 2,117 7,400
2025/08/26 2,087 2,114 2,086 2,093 10,100
2025/08/25 2,080 2,128 2,080 2,100 12,000
2025/08/22 2,048 2,085 2,048 2,053 5,100
2025/08/21 2,084 2,084 2,048 2,048 3,800
2025/08/20 2,078 2,090 2,042 2,085 17,000
2025/08/19 2,070 2,088 2,062 2,074 16,400
2025/08/18 2,080 2,090 2,065 2,085 13,400
2025/08/15 2,098 2,098 2,079 2,079 5,900
2025/08/14 2,083 2,094 2,068 2,092 8,400
2025/08/13 2,100 2,131 2,057 2,083 22,600
2025/08/12 2,078 2,098 2,055 2,081 18,300
2025/08/08 2,105 2,122 2,078 2,078 7,000
2025/08/07 2,100 2,137 2,075 2,105 24,300
2025/08/06 2,133 2,164 2,092 2,093 31,200
2025/08/05 2,108 2,138 2,102 2,127 13,800
2025/08/04 2,053 2,120 2,035 2,090 34,200
2025/08/01 2,010 2,150 1,996 2,067 101,200
2025/07/31 2,009 2,010 1,980 1,992 24,000
2025/07/30 2,042 2,042 1,990 2,000 15,400
2025/07/29 2,100 2,100 2,041 2,042 11,700
2025/07/28 2,123 2,140 2,078 2,081 14,100
2025/07/25 2,090 2,115 2,090 2,114 5,500
2025/07/24 2,126 2,134 2,088 2,090 17,400
2025/07/23 2,089 2,160 2,089 2,119 23,800
2025/07/22 2,114 2,123 2,081 2,082 14,000
2025/07/18 2,170 2,186 2,102 2,114 19,300
2025/07/17 2,155 2,169 2,133 2,163 20,600
2025/07/16 2,116 2,169 2,100 2,145 19,000
2025/07/15 2,081 2,167 2,065 2,116 32,900
2025/07/14 2,062 2,090 2,033 2,061 21,000
2025/07/11 2,025 2,105 2,025 2,062 30,700
2025/07/10 2,008 2,038 1,990 2,023 22,300
2025/07/09 1,977 2,021 1,970 1,999 19,900
2025/07/08 1,955 1,976 1,937 1,974 5,600
2025/07/07 1,954 1,962 1,940 1,955 11,500
2025/07/04 1,991 2,002 1,971 1,994 7,000
2025/07/03 1,951 2,003 1,914 1,977 27,100
2025/07/02 1,996 1,998 1,950 1,950 21,200
2025/07/01 2,002 2,030 1,987 2,000 20,000
2025/06/30 1,986 2,049 1,980 1,986 31,700
2025/06/27 1,951 1,999 1,936 1,966 32,300
2025/06/26 1,854 1,968 1,854 1,932 37,200
2025/06/25 1,847 1,874 1,845 1,856 4,300
2025/06/24 1,848 1,870 1,847 1,847 7,100
2025/06/23 1,827 1,852 1,823 1,849 6,700
2025/06/20 1,828 1,839 1,817 1,819 5,500
2025/06/19 1,814 1,840 1,812 1,828 3,300
2025/06/18 1,812 1,824 1,810 1,812 5,800
2025/06/17 1,825 1,826 1,815 1,815 4,700
2025/06/16 1,845 1,845 1,814 1,821 5,700
2025/06/13 1,882 1,895 1,845 1,846 13,100
2025/06/12 1,862 1,882 1,846 1,872 9,700
2025/06/11 1,849 1,860 1,837 1,848 10,500
2025/06/10 1,850 1,867 1,832 1,842 11,000
2025/06/09 1,811 1,850 1,803 1,849 17,200
2025/06/06 1,780 1,811 1,780 1,801 1,600
2025/06/05 1,771 1,806 1,764 1,789 10,400
2025/06/04 1,799 1,808 1,782 1,782 7,500
2025/06/03 1,806 1,835 1,782 1,807 12,900
2025/06/02 1,830 1,852 1,777 1,804 16,000
2025/05/30 1,780 1,806 1,778 1,800 8,300
2025/05/29 1,755 1,778 1,741 1,778 4,400
2025/05/28 1,721 1,765 1,721 1,753 7,100
2025/05/27 1,736 1,736 1,716 1,721 1,700
2025/05/26 1,720 1,742 1,706 1,736 5,800
2025/05/23 1,672 1,720 1,672 1,720 6,700
2025/05/22 1,653 1,685 1,640 1,674 12,100
2025/05/21 1,688 1,688 1,657 1,669 8,300
2025/05/20 1,721 1,721 1,667 1,670 15,500
2025/05/19 1,721 1,729 1,706 1,706 5,200
2025/05/16 1,754 1,755 1,711 1,720 8,700
2025/05/15 1,766 1,766 1,720 1,720 9,300
2025/05/14 1,775 1,784 1,736 1,766 13,000
2025/05/13 1,720 1,780 1,720 1,775 26,700
2025/05/12 1,682 1,723 1,682 1,694 19,900
2025/05/09 1,723 1,810 1,681 1,694 38,600
2025/05/08 1,726 1,726 1,690 1,723 12,800
2025/05/07 1,727 1,744 1,692 1,729 11,800
2025/05/02 1,778 1,779 1,730 1,746 12,200
2025/05/01 1,733 1,757 1,722 1,757 8,100
2025/04/30 1,725 1,752 1,716 1,744 7,400
2025/04/28 1,730 1,789 1,730 1,735 17,900
2025/04/25 1,704 1,856 1,659 1,730 73,700
2025/04/24 1,680 1,705 1,664 1,686 19,700
2025/04/23 1,650 1,669 1,635 1,667 25,800
2025/04/22 1,675 1,675 1,624 1,638 10,400
2025/04/21 1,655 1,667 1,637 1,653 9,500
2025/04/18 1,648 1,660 1,638 1,644 4,800
2025/04/17 1,623 1,641 1,610 1,626 19,200
2025/04/16 1,693 1,695 1,624 1,629 19,300
2025/04/15 1,689 1,692 1,673 1,680 4,200
2025/04/14 1,680 1,694 1,668 1,673 17,700
2025/04/11 1,600 1,672 1,545 1,645 18,000
2025/04/10 1,701 1,701 1,618 1,618 11,900
2025/04/09 1,588 1,588 1,519 1,541 25,400
2025/04/08 1,619 1,686 1,619 1,641 14,100
2025/04/07 1,614 1,619 1,541 1,541 31,500
2025/04/04 1,853 1,874 1,776 1,793 35,200
2025/04/03 1,884 1,930 1,834 1,930 29,500
2025/04/02 1,962 1,962 1,916 1,917 18,300
2025/04/01 1,976 1,976 1,933 1,959 40,300
2025/03/31 1,960 1,988 1,940 1,945 34,000
2025/03/28 2,020 2,031 1,991 2,009 16,300
2025/03/27 2,136 2,136 2,021 2,045 32,700
2025/03/26 2,035 2,061 2,034 2,036 19,500
2025/03/25 2,000 2,035 2,000 2,035 16,100
2025/03/24 2,002 2,024 2,000 2,000 6,400
2025/03/21 1,994 2,010 1,994 2,002 2,800
2025/03/19 2,014 2,023 2,004 2,007 8,900
2025/03/18 1,986 2,024 1,980 2,022 18,100
2025/03/17 1,973 1,998 1,973 1,993 13,000
2025/03/14 1,951 1,964 1,940 1,956 9,400
2025/03/13 1,973 1,973 1,948 1,959 8,400
2025/03/12 1,964 1,979 1,940 1,954 16,000
2025/03/11 1,952 1,970 1,933 1,958 21,200
2025/03/10 2,020 2,027 1,961 1,980 32,600
2025/03/07 1,979 2,019 1,971 2,019 26,200
2025/03/06 1,987 2,001 1,976 2,001 9,000
2025/03/05 1,965 1,989 1,951 1,978 8,600
2025/03/04 1,999 1,999 1,933 1,965 24,700
2025/03/03 1,978 2,006 1,978 2,000 11,000
2025/02/28 2,029 2,033 1,971 1,976 44,500
2025/02/27 2,110 2,110 2,040 2,041 17,100
2025/02/26 2,063 2,110 2,061 2,110 15,400
2025/02/25 2,034 2,111 2,033 2,085 29,000
2025/02/21 2,042 2,081 2,023 2,050 37,400
2025/02/20 1,999 2,018 1,990 2,003 13,300
2025/02/19 1,990 2,001 1,977 1,990 16,100
2025/02/18 1,996 2,005 1,992 1,993 13,000
2025/02/17 2,010 2,020 1,995 2,000 9,200
2025/02/14 2,027 2,027 2,000 2,008 6,200
2025/02/13 2,016 2,044 2,015 2,023 8,300
2025/02/12 2,041 2,041 1,989 1,992 19,500
2025/02/10 1,997 2,025 1,990 2,010 9,100
2025/02/07 2,022 2,022 1,993 1,993 15,100
2025/02/06 1,995 2,043 1,960 2,004 21,100
2025/02/05 2,100 2,121 2,002 2,003 62,700
2025/02/04 2,058 2,087 2,048 2,084 19,000
2025/02/03 2,102 2,102 2,037 2,038 23,900
2025/01/31 2,087 2,122 2,077 2,122 18,000
2025/01/30 2,127 2,127 2,100 2,100 16,000
2025/01/29 2,075 2,141 2,070 2,127 28,400
2025/01/28 2,058 2,120 2,052 2,077 22,100
2025/01/27 2,132 2,132 2,074 2,083 31,900
2025/01/24 2,187 2,187 2,121 2,130 59,000
2025/01/23 2,195 2,378 2,195 2,237 148,200
2025/01/22 2,024 2,105 2,024 2,100 37,800
2025/01/21 2,033 2,033 1,981 2,003 15,000
2025/01/20 1,978 2,028 1,978 2,028 5,200
2025/01/17 1,980 1,994 1,955 1,978 5,400
2025/01/16 1,979 1,999 1,960 1,965 5,100
2025/01/15 1,995 2,025 1,976 1,979 10,500
2025/01/14 2,048 2,050 1,992 1,995 14,000
2025/01/10 2,051 2,062 2,000 2,030 7,900
2025/01/09 2,125 2,125 2,038 2,038 13,900
2025/01/08 2,083 2,121 2,033 2,119 16,700
2025/01/07 2,012 2,073 2,010 2,054 18,000
2025/01/06 2,023 2,023 1,989 2,006 10,600

このページの先頭へ