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
2026/02/25 2,684 2,748 2,675 2,728 2,530,200
2026/02/24 2,690 2,722 2,650 2,681 3,758,900
2026/02/20 2,812 2,813 2,643 2,682 6,419,800
2026/02/19 2,870 2,978 2,853 2,937 3,061,000
2026/02/18 2,875 2,890 2,841 2,880 2,053,300
2026/02/17 2,882 2,905 2,857 2,887 1,148,000
2026/02/16 2,934 2,959 2,885 2,885 1,675,000
2026/02/13 2,902 2,945 2,900 2,920 2,360,100
2026/02/12 2,935 2,938 2,872 2,925 2,549,600
2026/02/10 2,831 2,915 2,828 2,894 3,522,600
2026/02/09 2,907 2,930 2,830 2,843 3,212,900
2026/02/06 2,828 2,901 2,818 2,894 2,240,100
2026/02/05 2,920 2,920 2,828 2,856 2,632,400
2026/02/04 2,813 2,885 2,764 2,859 3,350,500
2026/02/03 2,800 2,835 2,628 2,797 8,735,400
2026/02/02 2,814 2,820 2,715 2,723 1,977,000
2026/01/30 2,743 2,782 2,719 2,764 2,726,300
2026/01/29 2,707 2,725 2,662 2,711 1,917,500
2026/01/28 2,722 2,737 2,712 2,719 2,043,600
2026/01/27 2,759 2,776 2,734 2,772 2,079,500
2026/01/26 2,797 2,798 2,747 2,751 3,080,600
2026/01/23 2,882 2,904 2,844 2,854 2,888,900
2026/01/22 2,947 2,947 2,906 2,919 2,686,000
2026/01/21 2,837 2,898 2,819 2,889 2,687,100
2026/01/20 2,975 2,985 2,894 2,910 3,007,600
2026/01/19 3,000 3,034 2,940 2,995 2,153,300
2026/01/16 3,021 3,082 3,011 3,066 2,450,700
2026/01/15 3,010 3,118 3,010 3,083 2,027,400
2026/01/14 3,100 3,105 3,060 3,062 1,673,000
2026/01/13 3,067 3,084 3,041 3,078 1,650,900
2026/01/09 2,993 3,010 2,968 3,001 1,441,100
2026/01/08 2,979 3,012 2,958 2,970 2,362,600
2026/01/07 2,931 2,998 2,930 2,972 2,123,200
2026/01/06 3,010 3,074 3,010 3,024 1,710,900
2026/01/05 2,971 3,012 2,954 3,004 1,953,800
2025/12/30 2,932 2,935 2,902 2,926 920,400
2025/12/29 2,910 2,930 2,906 2,919 992,300
2025/12/26 2,908 2,913 2,887 2,907 1,244,000
2025/12/25 2,920 2,920 2,890 2,909 572,100
2025/12/24 2,959 2,961 2,886 2,905 1,660,000
2025/12/23 3,020 3,025 2,947 2,958 2,304,200
2025/12/22 3,075 3,076 3,029 3,038 1,277,800
2025/12/19 2,984 3,032 2,977 3,028 4,415,100
2025/12/18 2,978 2,990 2,939 2,954 1,811,900
2025/12/17 3,014 3,015 2,962 2,980 2,481,700
2025/12/16 3,120 3,155 3,004 3,014 2,406,100
2025/12/15 3,048 3,117 3,035 3,096 2,006,200
2025/12/12 2,982 3,067 2,972 3,067 3,369,300
2025/12/11 2,956 2,972 2,908 2,913 1,971,100
2025/12/10 2,943 3,046 2,892 2,947 4,650,500
2025/12/09 2,823 2,845 2,792 2,843 1,967,500
2025/12/08 2,720 2,827 2,720 2,827 2,537,200
2025/12/05 2,784 2,790 2,698 2,698 2,012,800
2025/12/04 2,741 2,800 2,720 2,784 1,866,200
2025/12/03 2,781 2,796 2,742 2,742 2,052,600
2025/12/02 2,760 2,780 2,749 2,769 2,040,700
2025/12/01 2,791 2,803 2,746 2,753 2,409,800
2025/11/28 2,770 2,789 2,757 2,780 3,577,100
2025/11/27 2,783 2,829 2,774 2,774 1,986,700
2025/11/26 2,740 2,798 2,713 2,788 3,057,400
2025/11/25 2,723 2,725 2,686 2,701 1,735,500
2025/11/21 2,654 2,701 2,640 2,675 3,316,800
2025/11/20 2,720 2,726 2,677 2,683 1,672,100
2025/11/19 2,668 2,703 2,639 2,674 1,854,600
2025/11/18 2,727 2,748 2,656 2,668 1,827,400
2025/11/17 2,809 2,820 2,734 2,749 2,360,600
2025/11/14 2,798 2,847 2,783 2,836 1,871,900
2025/11/13 2,837 2,857 2,819 2,825 1,769,500
2025/11/12 2,802 2,842 2,791 2,809 2,201,600
2025/11/11 2,828 2,834 2,779 2,803 1,753,300
2025/11/10 2,778 2,803 2,769 2,803 1,692,900
2025/11/07 2,731 2,771 2,721 2,769 1,650,300
2025/11/06 2,799 2,813 2,750 2,758 3,170,400
2025/11/05 2,738 2,761 2,658 2,729 3,453,300
2025/11/04 2,775 2,793 2,724 2,738 4,201,100
2025/10/31 2,681 2,810 2,627 2,775 6,884,000
2025/10/30 2,696 2,731 2,665 2,670 11,074,500
2025/10/29 2,708 2,727 2,681 2,699 3,104,000
2025/10/28 2,722 2,740 2,679 2,679 2,450,500
2025/10/27 2,686 2,723 2,673 2,723 2,579,100
2025/10/24 2,645 2,664 2,614 2,642 2,601,100
2025/10/23 2,599 2,612 2,564 2,595 1,918,700
2025/10/22 2,590 2,634 2,583 2,593 3,174,100
2025/10/21 2,584 2,598 2,566 2,567 1,792,000
2025/10/20 2,550 2,583 2,532 2,575 2,249,800
2025/10/17 2,519 2,536 2,505 2,515 1,987,600
2025/10/16 2,550 2,566 2,491 2,521 2,505,600
2025/10/15 2,506 2,535 2,506 2,522 1,750,200
2025/10/14 2,502 2,529 2,476 2,492 3,041,600
2025/10/10 2,570 2,582 2,530 2,550 2,931,100
2025/10/09 2,629 2,639 2,579 2,592 2,466,000
2025/10/08 2,656 2,667 2,603 2,606 3,025,300
2025/10/07 2,590 2,632 2,587 2,627 3,057,700
2025/10/06 2,635 2,645 2,569 2,586 3,221,200
2025/10/03 2,515 2,552 2,492 2,552 2,337,900
2025/10/02 2,512 2,541 2,477 2,517 2,568,700
2025/10/01 2,530 2,545 2,493 2,516 2,899,100
2025/09/30 2,561 2,583 2,551 2,560 2,612,700
2025/09/29 2,601 2,605 2,571 2,581 1,912,500
2025/09/26 2,588 2,640 2,574 2,620 2,266,700
2025/09/25 2,559 2,580 2,551 2,574 1,748,300
2025/09/24 2,530 2,552 2,519 2,533 1,968,500
2025/09/22 2,539 2,563 2,530 2,538 1,842,400
2025/09/19 2,600 2,606 2,537 2,546 3,966,700
2025/09/18 2,563 2,589 2,549 2,583 1,695,000
2025/09/17 2,580 2,585 2,549 2,558 2,317,200
2025/09/16 2,575 2,614 2,563 2,605 2,017,400
2025/09/12 2,569 2,590 2,550 2,559 1,903,000
2025/09/11 2,586 2,595 2,553 2,570 2,976,600
2025/09/10 2,622 2,623 2,586 2,593 2,146,200
2025/09/09 2,660 2,670 2,606 2,622 2,594,500
2025/09/08 2,650 2,675 2,627 2,660 1,985,100
2025/09/05 2,637 2,654 2,609 2,641 2,228,300
2025/09/04 2,580 2,615 2,564 2,592 2,321,700
2025/09/03 2,579 2,602 2,551 2,569 4,264,300
2025/09/02 2,465 2,508 2,457 2,504 1,670,200
2025/09/01 2,445 2,457 2,427 2,455 1,408,000
2025/08/29 2,459 2,477 2,448 2,452 1,902,600
2025/08/28 2,400 2,475 2,395 2,462 2,988,600
2025/08/27 2,402 2,404 2,371 2,400 2,064,300
2025/08/26 2,384 2,388 2,344 2,388 4,162,700
2025/08/25 2,380 2,405 2,368 2,384 2,250,100
2025/08/22 2,340 2,362 2,317 2,362 2,247,400
2025/08/21 2,305 2,313 2,290 2,302 1,577,900
2025/08/20 2,310 2,331 2,306 2,321 1,830,000
2025/08/19 2,314 2,339 2,310 2,329 2,350,300
2025/08/18 2,288 2,329 2,280 2,325 2,143,400
2025/08/15 2,265 2,268 2,240 2,267 2,084,100
2025/08/14 2,281 2,291 2,257 2,264 2,515,500
2025/08/13 2,285 2,328 2,280 2,303 3,123,700
2025/08/12 2,249 2,280 2,241 2,271 3,156,700
2025/08/08 2,230 2,258 2,222 2,249 3,373,200
2025/08/07 2,220 2,231 2,202 2,211 2,444,600
2025/08/06 2,212 2,235 2,200 2,209 3,001,700
2025/08/05 2,180 2,205 2,174 2,184 2,567,200
2025/08/04 2,111 2,181 2,104 2,167 3,177,300
2025/08/01 2,116 2,204 2,116 2,161 5,600,000
2025/07/31 1,988 2,170 1,973 2,099 8,955,200
2025/07/30 1,986 2,019 1,980 2,013 2,692,800
2025/07/29 1,988 2,005 1,965 1,989 2,322,300
2025/07/28 1,993 2,008 1,972 2,003 2,193,900
2025/07/25 2,038 2,039 1,989 1,993 2,391,500
2025/07/24 2,030 2,081 2,028 2,049 4,977,500
2025/07/23 1,923 2,004 1,917 1,999 6,050,800
2025/07/22 1,881 1,898 1,863 1,867 1,709,400
2025/07/18 1,880 1,885 1,866 1,881 2,072,800
2025/07/17 1,876 1,894 1,868 1,890 1,816,600
2025/07/16 1,900 1,905 1,884 1,891 1,547,300
2025/07/15 1,898 1,904 1,886 1,894 1,633,700
2025/07/14 1,887 1,903 1,878 1,889 1,505,200
2025/07/11 1,874 1,896 1,860 1,887 2,516,100
2025/07/10 1,872 1,878 1,861 1,874 2,140,800
2025/07/09 1,860 1,872 1,854 1,867 2,428,000
2025/07/08 1,813 1,849 1,807 1,828 1,963,700
2025/07/07 1,834 1,840 1,807 1,813 1,438,900
2025/07/04 1,870 1,882 1,843 1,843 1,859,300
2025/07/03 1,832 1,877 1,830 1,870 2,421,300
2025/07/02 1,826 1,843 1,819 1,832 2,609,400
2025/07/01 1,819 1,836 1,816 1,826 2,050,400
2025/06/30 1,848 1,860 1,835 1,847 2,084,500
2025/06/27 1,820 1,849 1,814 1,845 5,762,200
2025/06/26 1,780 1,803 1,779 1,797 1,778,200
2025/06/25 1,816 1,816 1,780 1,788 1,408,300
2025/06/24 1,815 1,820 1,786 1,798 1,440,000
2025/06/23 1,792 1,806 1,780 1,799 1,799,800
2025/06/20 1,801 1,820 1,800 1,803 3,887,900
2025/06/19 1,828 1,828 1,795 1,802 1,680,300
2025/06/18 1,788 1,830 1,787 1,828 2,346,600
2025/06/17 1,779 1,805 1,773 1,799 1,539,500
2025/06/16 1,785 1,795 1,775 1,779 1,543,300
2025/06/13 1,774 1,775 1,753 1,770 2,086,400
2025/06/12 1,820 1,826 1,788 1,794 1,889,000
2025/06/11 1,790 1,810 1,787 1,804 2,298,800
2025/06/10 1,764 1,784 1,763 1,772 1,699,300
2025/06/09 1,765 1,770 1,754 1,764 1,810,600
2025/06/06 1,730 1,757 1,730 1,747 1,966,700
2025/06/05 1,765 1,770 1,714 1,724 3,329,500
2025/06/04 1,820 1,820 1,772 1,787 2,056,600
2025/06/03 1,790 1,794 1,765 1,790 2,272,400
2025/06/02 1,803 1,815 1,787 1,791 1,751,200
2025/05/30 1,792 1,843 1,781 1,843 4,654,100
2025/05/29 1,818 1,827 1,810 1,818 2,317,700
2025/05/28 1,820 1,827 1,801 1,801 1,693,100
2025/05/27 1,780 1,792 1,775 1,790 1,334,000
2025/05/26 1,799 1,799 1,768 1,777 1,809,600
2025/05/23 1,780 1,799 1,771 1,791 1,995,700
2025/05/22 1,806 1,816 1,766 1,772 2,090,300
2025/05/21 1,832 1,848 1,823 1,838 1,791,200
2025/05/20 1,839 1,858 1,822 1,841 2,389,800
2025/05/19 1,822 1,836 1,814 1,814 2,368,900
2025/05/16 1,814 1,833 1,783 1,822 2,213,500
2025/05/15 1,812 1,819 1,785 1,815 2,550,800
2025/05/14 1,867 1,870 1,825 1,840 1,610,700
2025/05/13 1,864 1,870 1,837 1,858 2,280,600
2025/05/12 1,812 1,843 1,809 1,840 1,990,200
2025/05/09 1,819 1,836 1,803 1,806 2,440,400
2025/05/08 1,781 1,803 1,759 1,803 2,589,000
2025/05/07 1,818 1,820 1,786 1,797 2,998,300
2025/05/02 1,850 1,869 1,830 1,830 3,577,200
2025/05/01 1,800 1,852 1,788 1,840 2,738,500

このページの先頭へ