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
2026/06/16 2,800 3,065 2,767 2,893 89,900
2026/06/15 2,705 2,850 2,598 2,782 92,300
2026/06/12 2,465 2,641 2,437 2,605 63,400
2026/06/11 2,355 2,402 2,310 2,370 73,600
2026/06/10 2,580 2,580 2,344 2,392 64,000
2026/06/09 2,752 2,855 2,510 2,580 61,700
2026/06/08 2,834 2,834 2,700 2,742 43,300
2026/06/05 2,970 3,005 2,850 2,984 39,000
2026/06/04 2,884 2,975 2,867 2,975 32,500
2026/06/03 2,832 2,977 2,832 2,890 30,900
2026/06/02 2,909 2,909 2,759 2,850 29,500
2026/06/01 2,920 2,950 2,850 2,859 43,300
2026/05/29 2,900 2,950 2,834 2,920 47,000
2026/05/28 2,760 2,876 2,760 2,873 49,500
2026/05/27 2,750 2,815 2,708 2,730 29,100
2026/05/26 2,700 2,755 2,627 2,750 32,300
2026/05/25 2,760 2,825 2,706 2,706 22,900
2026/05/22 2,775 2,835 2,731 2,760 12,300
2026/05/21 2,740 2,825 2,718 2,774 58,400
2026/05/20 2,700 2,710 2,590 2,656 29,100
2026/05/19 2,820 2,870 2,710 2,720 28,600
2026/05/18 2,823 2,876 2,790 2,800 22,200
2026/05/15 2,860 2,893 2,789 2,823 24,400
2026/05/14 2,770 3,060 2,743 2,865 71,900
2026/05/13 2,769 2,769 2,667 2,764 45,400
2026/05/12 2,683 2,846 2,647 2,810 75,600
2026/05/11 2,936 2,936 2,633 2,652 99,900
2026/05/08 2,950 3,100 2,774 2,943 189,900
2026/05/07 2,931 3,125 2,911 3,090 115,100
2026/05/01 2,801 2,900 2,798 2,841 17,500
2026/04/30 2,801 2,892 2,780 2,807 43,400
2026/04/28 2,930 2,950 2,822 2,841 34,800
2026/04/27 2,998 2,998 2,837 2,922 72,800
2026/04/24 2,750 2,930 2,750 2,918 69,700
2026/04/23 2,843 2,870 2,705 2,745 64,800
2026/04/22 2,758 2,843 2,722 2,810 71,900
2026/04/21 2,677 2,779 2,664 2,766 85,900
2026/04/20 2,576 2,649 2,534 2,634 41,600
2026/04/17 2,530 2,537 2,485 2,526 12,500
2026/04/16 2,510 2,570 2,510 2,511 24,100
2026/04/15 2,570 2,581 2,491 2,509 18,000
2026/04/14 2,525 2,554 2,509 2,549 18,300
2026/04/13 2,458 2,494 2,435 2,494 14,800
2026/04/10 2,457 2,503 2,457 2,476 25,100
2026/04/09 2,510 2,513 2,446 2,457 18,400
2026/04/08 2,433 2,521 2,427 2,506 50,300
2026/04/07 2,390 2,422 2,358 2,385 18,000
2026/04/06 2,359 2,411 2,359 2,395 8,500
2026/04/03 2,350 2,386 2,333 2,363 18,100
2026/03/27 2,394 2,432 2,346 2,424 16,800
2026/03/26 2,426 2,475 2,393 2,395 21,600
2026/03/25 2,373 2,471 2,373 2,445 17,700
2026/03/24 2,399 2,422 2,348 2,393 35,500
2026/03/23 2,330 2,420 2,270 2,325 58,300
2026/03/19 2,579 2,579 2,460 2,462 54,400
2026/03/18 2,553 2,634 2,523 2,614 25,400
2026/03/17 2,602 2,625 2,502 2,503 37,600
2026/03/16 2,568 2,670 2,550 2,586 37,300
2026/03/13 2,532 2,548 2,497 2,528 21,000
2026/03/12 2,627 2,641 2,556 2,582 29,700
2026/03/11 2,639 2,683 2,619 2,628 32,400
2026/03/10 2,515 2,647 2,512 2,600 42,400
2026/03/09 2,474 2,500 2,400 2,445 89,100
2026/03/06 2,643 2,700 2,556 2,621 113,800
2026/03/05 2,600 2,660 2,580 2,645 39,400
2026/03/04 2,630 2,690 2,437 2,492 71,600
2026/03/03 2,794 2,846 2,730 2,730 58,100
2026/03/02 2,850 2,861 2,778 2,788 42,900
2026/02/27 2,899 2,937 2,865 2,937 34,600
2026/02/26 2,987 2,987 2,852 2,875 52,400
2026/02/25 2,953 3,120 2,928 2,973 69,400
2026/02/24 2,910 2,972 2,833 2,952 67,000
2026/02/20 3,070 3,070 2,904 2,905 48,800
2026/02/19 2,955 3,205 2,951 3,100 92,800
2026/02/18 3,015 3,105 2,960 2,965 90,800
2026/02/17 2,980 3,240 2,961 3,000 176,300
2026/02/16 2,858 3,015 2,832 2,955 216,000
2026/02/13 2,472 2,576 2,452 2,558 42,100
2026/02/12 2,567 2,594 2,462 2,473 46,800
2026/02/10 2,448 2,550 2,448 2,517 42,200
2026/02/09 2,450 2,455 2,404 2,410 34,300
2026/02/06 2,410 2,425 2,369 2,400 40,000
2026/02/05 2,474 2,474 2,404 2,425 46,600
2026/02/04 2,694 2,718 2,388 2,482 135,700
2026/02/03 2,600 2,694 2,588 2,694 26,200
2026/02/02 2,620 2,645 2,558 2,563 22,900
2026/01/30 2,652 2,696 2,600 2,620 33,000
2026/01/29 2,717 2,717 2,644 2,650 20,500
2026/01/28 2,648 2,699 2,622 2,690 17,800
2026/01/27 2,694 2,694 2,635 2,651 17,000
2026/01/26 2,785 2,785 2,661 2,694 28,400
2026/01/23 2,674 2,820 2,632 2,803 52,600
2026/01/22 2,612 2,676 2,576 2,624 32,600
2026/01/21 2,523 2,596 2,520 2,562 14,200
2026/01/20 2,608 2,608 2,550 2,561 11,200
2026/01/19 2,628 2,645 2,580 2,609 26,400
2026/01/16 2,631 2,631 2,557 2,578 14,400
2026/01/15 2,533 2,611 2,484 2,611 39,600
2026/01/14 2,441 2,535 2,441 2,535 28,700
2026/01/13 2,479 2,479 2,430 2,457 9,800
2026/01/09 2,484 2,484 2,415 2,429 9,200
2026/01/08 2,457 2,500 2,442 2,448 21,900
2026/01/07 2,405 2,459 2,404 2,407 18,700
2026/01/06 2,413 2,461 2,400 2,401 17,700
2026/01/05 2,410 2,415 2,376 2,390 18,900

このページの先頭へ