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
2026/03/11 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