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
2025/06/17 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