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

アイシン(7259)の株価時系列情報

アイシン(7259)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
2024/03/28 6,110 6,210 6,096 6,157 516,600
2024/03/27 6,262 6,285 6,217 6,239 632,700
2024/03/26 6,155 6,258 6,123 6,213 723,800
2024/03/25 6,141 6,211 6,120 6,123 681,100
2024/03/22 6,098 6,175 6,039 6,159 857,200
2024/03/21 6,001 6,108 5,990 6,039 881,600
2024/03/19 5,755 5,950 5,735 5,941 1,096,200
2024/03/18 5,681 5,751 5,667 5,750 793,100
2024/03/15 5,661 5,719 5,552 5,609 1,475,500
2024/03/14 5,415 5,464 5,401 5,441 789,600
2024/03/13 5,479 5,544 5,396 5,426 942,100
2024/03/12 5,396 5,462 5,351 5,459 771,600
2024/03/11 5,596 5,611 5,361 5,442 1,180,900
2024/03/08 5,720 5,791 5,665 5,756 784,800
2024/03/07 6,008 6,060 5,781 5,820 1,012,700
2024/03/06 5,896 6,019 5,851 6,016 789,000
2024/03/05 5,800 5,893 5,760 5,859 833,000
2024/03/04 5,699 5,838 5,667 5,806 1,023,000
2024/03/01 5,650 5,721 5,612 5,700 700,500
2024/02/29 5,702 5,709 5,570 5,647 753,900
2024/02/28 5,716 5,754 5,657 5,720 876,900
2024/02/27 5,650 5,735 5,567 5,691 1,134,100
2024/02/26 5,558 5,625 5,508 5,571 978,400
2024/02/22 5,505 5,568 5,464 5,511 641,400
2024/02/21 5,418 5,500 5,375 5,491 757,800
2024/02/20 5,330 5,475 5,307 5,457 1,211,400
2024/02/19 5,189 5,278 5,145 5,266 642,400
2024/02/16 5,183 5,264 5,179 5,221 796,700
2024/02/15 5,262 5,289 5,145 5,192 751,300
2024/02/14 5,400 5,400 5,214 5,242 720,900
2024/02/13 5,342 5,404 5,301 5,398 739,700
2024/02/09 5,232 5,336 5,200 5,303 647,100
2024/02/08 5,278 5,284 5,167 5,272 1,151,500
2024/02/07 5,180 5,375 5,180 5,278 1,419,500
2024/02/06 5,260 5,267 5,126 5,175 1,499,300
2024/02/05 5,367 5,477 5,260 5,298 2,208,900
2024/02/02 5,592 5,817 5,256 5,262 3,959,600
2024/02/01 5,526 5,608 5,495 5,593 789,000
2024/01/31 5,500 5,570 5,476 5,555 866,700
2024/01/30 5,480 5,525 5,446 5,472 761,800
2024/01/29 5,476 5,544 5,467 5,536 548,400
2024/01/26 5,470 5,509 5,391 5,391 724,900
2024/01/25 5,374 5,477 5,367 5,475 631,200
2024/01/24 5,425 5,460 5,362 5,364 673,700
2024/01/23 5,509 5,557 5,447 5,483 565,700
2024/01/22 5,480 5,517 5,464 5,514 474,500
2024/01/19 5,515 5,515 5,383 5,430 739,800
2024/01/18 5,350 5,478 5,350 5,445 734,400
2024/01/17 5,340 5,441 5,340 5,350 795,800
2024/01/16 5,275 5,310 5,246 5,287 422,600
2024/01/15 5,273 5,313 5,254 5,304 431,900
2024/01/12 5,320 5,330 5,240 5,291 657,100
2024/01/11 5,340 5,429 5,305 5,310 793,900
2024/01/10 5,167 5,296 5,166 5,270 708,600
2024/01/09 5,198 5,247 5,131 5,159 564,300
2024/01/05 5,243 5,255 5,153 5,154 1,066,400
2024/01/04 5,003 5,115 4,898 5,085 865,300
2023/12/29 4,911 4,968 4,911 4,933 543,800
2023/12/28 4,873 4,916 4,871 4,911 297,400
2023/12/27 4,880 4,922 4,879 4,895 398,700
2023/12/26 4,928 4,930 4,850 4,874 448,500
2023/12/25 4,920 4,928 4,882 4,899 379,400
2023/12/22 4,796 4,877 4,786 4,856 751,300
2023/12/21 4,940 4,940 4,792 4,815 1,674,700
2023/12/20 4,977 5,042 4,968 5,011 602,300
2023/12/19 4,935 4,977 4,884 4,933 588,600
2023/12/18 4,926 4,961 4,882 4,943 715,600
2023/12/15 4,769 4,972 4,757 4,951 1,429,400
2023/12/14 4,901 4,904 4,735 4,739 1,480,300
2023/12/13 5,021 5,051 4,940 4,992 1,107,900
2023/12/12 5,145 5,155 5,052 5,052 815,300
2023/12/11 5,168 5,178 5,115 5,141 824,100
2023/12/08 5,240 5,240 5,086 5,112 1,221,000
2023/12/07 5,396 5,402 5,276 5,321 863,500
2023/12/06 5,385 5,468 5,355 5,425 631,900
2023/12/05 5,307 5,399 5,288 5,368 609,100
2023/12/04 5,463 5,471 5,310 5,368 877,200
2023/12/01 5,506 5,542 5,493 5,516 577,400
2023/11/30 5,400 5,461 5,333 5,451 1,404,400
2023/11/29 5,438 5,536 5,405 5,461 1,255,500
2023/11/28 5,483 5,489 5,368 5,438 725,100
2023/11/27 5,570 5,577 5,481 5,484 602,100
2023/11/24 5,501 5,553 5,490 5,530 457,400
2023/11/22 5,340 5,485 5,330 5,471 617,600
2023/11/21 5,510 5,510 5,320 5,353 1,249,500
2023/11/20 5,700 5,749 5,543 5,543 672,400
2023/11/17 5,540 5,686 5,531 5,686 603,100
2023/11/16 5,617 5,650 5,544 5,581 512,100
2023/11/15 5,679 5,693 5,581 5,597 581,500
2023/11/14 5,568 5,679 5,532 5,612 840,900
2023/11/13 5,440 5,496 5,404 5,487 793,900
2023/11/10 5,255 5,413 5,235 5,408 846,200
2023/11/09 5,244 5,310 5,211 5,298 684,600
2023/11/08 5,510 5,546 5,235 5,240 1,095,200
2023/11/07 5,570 5,580 5,470 5,502 750,800
2023/11/06 5,464 5,566 5,450 5,548 1,089,100
2023/11/02 5,587 5,598 5,364 5,364 1,386,300
2023/11/01 5,425 5,500 5,361 5,487 1,284,100
2023/10/31 5,369 5,373 5,075 5,202 2,478,200
2023/10/30 5,338 5,378 5,272 5,324 1,594,500
2023/10/27 5,348 5,482 5,342 5,474 997,700
2023/10/26 5,357 5,415 5,301 5,347 470,600
2023/10/25 5,410 5,477 5,385 5,394 735,100
2023/10/24 5,385 5,399 5,186 5,320 724,500
2023/10/23 5,360 5,413 5,343 5,361 701,300
2023/10/20 5,411 5,471 5,333 5,386 797,900
2023/10/19 5,369 5,480 5,366 5,433 908,800
2023/10/18 5,587 5,587 5,431 5,454 770,000
2023/10/17 5,426 5,458 5,323 5,387 1,058,100
2023/10/16 5,440 5,440 5,370 5,406 683,100
2023/10/13 5,532 5,577 5,481 5,506 847,000
2023/10/12 5,550 5,618 5,538 5,599 906,100
2023/10/11 5,488 5,585 5,462 5,532 794,800
2023/10/10 5,430 5,530 5,409 5,488 842,100
2023/10/06 5,301 5,349 5,223 5,296 750,200
2023/10/05 5,287 5,342 5,236 5,321 860,900
2023/10/04 5,300 5,382 5,171 5,213 1,376,600
2023/10/03 5,626 5,626 5,471 5,500 915,000
2023/10/02 5,704 5,710 5,624 5,661 936,000
2023/09/29 5,809 5,825 5,638 5,650 999,200
2023/09/28 5,857 5,873 5,716 5,781 877,200
2023/09/27 5,727 5,876 5,713 5,872 1,138,300
2023/09/26 5,725 5,804 5,707 5,775 849,400
2023/09/25 5,800 5,800 5,733 5,756 608,500
2023/09/22 5,661 5,807 5,637 5,755 1,007,100
2023/09/21 5,775 5,838 5,708 5,738 1,234,600
2023/09/20 5,941 5,981 5,741 5,756 2,002,300
2023/09/19 5,717 5,927 5,707 5,908 2,523,100
2023/09/15 5,528 5,829 5,528 5,729 3,678,900
2023/09/14 5,052 5,474 4,989 5,452 3,402,800
2023/09/13 5,051 5,071 5,010 5,042 802,800
2023/09/12 4,929 5,011 4,921 5,008 665,100
2023/09/11 4,946 4,958 4,873 4,901 504,200
2023/09/08 4,967 4,985 4,912 4,929 664,000
2023/09/07 5,010 5,063 4,976 4,991 823,900
2023/09/06 4,970 5,020 4,953 5,014 726,700
2023/09/05 4,955 4,966 4,894 4,932 671,700
2023/09/04 4,844 4,934 4,824 4,934 743,100
2023/09/01 4,848 4,880 4,807 4,858 772,000
2023/08/31 4,750 4,887 4,743 4,867 1,409,200
2023/08/30 4,700 4,740 4,689 4,739 583,800
2023/08/29 4,710 4,725 4,673 4,687 543,900
2023/08/28 4,664 4,696 4,656 4,696 446,200
2023/08/25 4,592 4,643 4,583 4,619 515,500
2023/08/24 4,667 4,667 4,617 4,619 517,000
2023/08/23 4,599 4,670 4,587 4,667 439,100
2023/08/22 4,600 4,644 4,589 4,641 381,000
2023/08/21 4,602 4,629 4,573 4,580 577,700
2023/08/18 4,542 4,565 4,511 4,532 581,200
2023/08/17 4,555 4,568 4,479 4,567 766,300
2023/08/16 4,578 4,625 4,553 4,562 586,400
2023/08/15 4,603 4,667 4,601 4,634 647,600
2023/08/14 4,630 4,682 4,615 4,625 766,800
2023/08/10 4,490 4,592 4,479 4,591 520,900
2023/08/09 4,571 4,571 4,505 4,507 464,100
2023/08/08 4,560 4,609 4,550 4,577 782,800
2023/08/07 4,490 4,590 4,478 4,572 842,400
2023/08/04 4,490 4,532 4,433 4,530 823,500
2023/08/03 4,597 4,599 4,544 4,544 1,031,300
2023/08/02 4,620 4,770 4,591 4,716 1,195,200
2023/08/01 4,620 4,679 4,616 4,678 778,700
2023/07/31 4,550 4,625 4,504 4,615 2,152,500
2023/07/28 4,625 4,670 4,310 4,324 3,647,900
2023/07/27 4,687 4,702 4,639 4,679 1,021,800
2023/07/26 4,680 4,680 4,623 4,654 665,400
2023/07/25 4,650 4,716 4,644 4,708 925,600
2023/07/24 4,599 4,649 4,596 4,645 680,600
2023/07/21 4,610 4,630 4,575 4,595 672,600
2023/07/20 4,570 4,652 4,570 4,582 791,700
2023/07/19 4,521 4,562 4,503 4,555 634,900
2023/07/18 4,391 4,484 4,387 4,477 414,700
2023/07/14 4,424 4,460 4,361 4,418 779,200
2023/07/13 4,380 4,448 4,372 4,424 725,100
2023/07/12 4,437 4,467 4,396 4,423 886,200
2023/07/11 4,593 4,595 4,448 4,471 861,500
2023/07/10 4,564 4,569 4,495 4,527 896,400
2023/07/07 4,568 4,616 4,487 4,550 980,900
2023/07/06 4,586 4,664 4,566 4,610 1,364,900
2023/07/05 4,499 4,567 4,476 4,564 743,300
2023/07/04 4,500 4,540 4,482 4,497 677,100
2023/07/03 4,470 4,522 4,444 4,517 869,600
2023/06/30 4,403 4,447 4,375 4,427 851,100
2023/06/29 4,390 4,433 4,380 4,416 804,300
2023/06/28 4,356 4,383 4,329 4,377 858,700
2023/06/27 4,299 4,314 4,261 4,293 610,100
2023/06/26 4,291 4,313 4,255 4,266 593,300
2023/06/23 4,355 4,364 4,260 4,306 771,900
2023/06/22 4,325 4,373 4,309 4,352 994,500
2023/06/21 4,225 4,304 4,216 4,300 839,500
2023/06/20 4,257 4,297 4,237 4,276 759,200
2023/06/19 4,390 4,390 4,227 4,259 1,470,100
2023/06/16 4,399 4,399 4,344 4,380 1,083,400
2023/06/15 4,399 4,438 4,350 4,404 969,400
2023/06/14 4,391 4,423 4,375 4,405 1,352,700
2023/06/13 4,300 4,380 4,298 4,349 1,578,500
2023/06/12 4,200 4,243 4,190 4,238 773,300
2023/06/09 4,157 4,183 4,137 4,172 677,500
2023/06/08 4,187 4,194 4,089 4,125 623,000
2023/06/07 4,239 4,270 4,136 4,148 900,600
2023/06/06 4,125 4,177 4,074 4,176 719,800

このページの先頭へ