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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/30 | 1,811 | 1,827 | 1,792 | 1,812 | 4,842,500 |
| 2025/04/28 | 1,810 | 1,880 | 1,790 | 1,793 | 9,706,600 |
| 2025/04/25 | 1,583 | 1,763 | 1,577 | 1,733 | 12,066,400 |
| 2025/04/24 | 1,602 | 1,642 | 1,581 | 1,583 | 3,981,100 |
| 2025/04/23 | 1,580 | 1,583 | 1,553 | 1,574 | 2,586,500 |
| 2025/04/22 | 1,501 | 1,547 | 1,496 | 1,536 | 3,089,200 |
| 2025/04/21 | 1,500 | 1,505 | 1,487 | 1,493 | 2,300,400 |
| 2025/04/18 | 1,487 | 1,515 | 1,481 | 1,507 | 2,684,500 |
| 2025/04/17 | 1,457 | 1,485 | 1,451 | 1,482 | 1,389,400 |
| 2025/04/16 | 1,487 | 1,497 | 1,456 | 1,469 | 1,533,500 |
| 2025/04/15 | 1,492 | 1,513 | 1,480 | 1,493 | 3,316,500 |
| 2025/04/14 | 1,441 | 1,452 | 1,423 | 1,432 | 2,275,500 |
| 2025/04/11 | 1,378 | 1,447 | 1,369 | 1,440 | 2,895,400 |
| 2025/04/10 | 1,566 | 1,566 | 1,498 | 1,508 | 3,653,100 |
| 2025/04/09 | 1,396 | 1,410 | 1,348 | 1,376 | 3,676,500 |
| 2025/04/08 | 1,400 | 1,504 | 1,400 | 1,469 | 4,449,100 |
| 2025/04/07 | 1,302 | 1,402 | 1,280 | 1,366 | 4,659,200 |
| 2025/04/04 | 1,518 | 1,520 | 1,434 | 1,456 | 3,943,200 |
| 2025/04/03 | 1,569 | 1,583 | 1,540 | 1,565 | 4,231,600 |
| 2025/04/02 | 1,623 | 1,662 | 1,618 | 1,655 | 3,124,900 |
| 2025/04/01 | 1,637 | 1,647 | 1,609 | 1,617 | 2,136,000 |
| 2025/03/31 | 1,640 | 1,644 | 1,602 | 1,623 | 3,596,300 |
| 2025/03/28 | 1,747 | 1,753 | 1,667 | 1,679 | 4,670,600 |
| 2025/03/27 | 1,817 | 1,834 | 1,768 | 1,798 | 4,679,800 |
| 2025/03/26 | 1,889 | 1,893 | 1,868 | 1,878 | 1,613,100 |
| 2025/03/25 | 1,883 | 1,903 | 1,872 | 1,882 | 1,771,900 |
| 2025/03/24 | 1,893 | 1,895 | 1,869 | 1,878 | 1,739,000 |
| 2025/03/21 | 1,875 | 1,906 | 1,865 | 1,866 | 8,647,100 |
| 2025/03/19 | 1,860 | 1,896 | 1,860 | 1,879 | 3,814,200 |
| 2025/03/18 | 1,820 | 1,842 | 1,819 | 1,834 | 2,324,800 |
| 2025/03/17 | 1,795 | 1,814 | 1,790 | 1,811 | 1,989,000 |
| 2025/03/14 | 1,766 | 1,792 | 1,766 | 1,778 | 1,818,200 |
| 2025/03/13 | 1,786 | 1,793 | 1,773 | 1,779 | 1,643,300 |
| 2025/03/12 | 1,734 | 1,798 | 1,734 | 1,793 | 1,894,700 |
| 2025/03/11 | 1,763 | 1,775 | 1,725 | 1,771 | 2,024,600 |
| 2025/03/10 | 1,793 | 1,797 | 1,769 | 1,775 | 1,819,600 |
| 2025/03/07 | 1,785 | 1,790 | 1,756 | 1,789 | 2,298,300 |
| 2025/03/06 | 1,764 | 1,800 | 1,760 | 1,776 | 2,010,300 |
| 2025/03/05 | 1,743 | 1,759 | 1,738 | 1,758 | 1,433,000 |
| 2025/03/04 | 1,770 | 1,785 | 1,729 | 1,748 | 1,959,600 |
| 2025/03/03 | 1,775 | 1,800 | 1,769 | 1,791 | 1,650,000 |
| 2025/02/28 | 1,790 | 1,796 | 1,763 | 1,769 | 2,858,700 |
| 2025/02/27 | 1,800 | 1,807 | 1,784 | 1,797 | 1,963,400 |
| 2025/02/26 | 1,755 | 1,806 | 1,750 | 1,806 | 3,439,100 |
| 2025/02/25 | 1,739 | 1,763 | 1,731 | 1,749 | 1,530,100 |
| 2025/02/21 | 1,722 | 1,752 | 1,715 | 1,750 | 1,656,800 |
| 2025/02/20 | 1,756 | 1,756 | 1,706 | 1,725 | 2,180,300 |
| 2025/02/19 | 1,770 | 1,787 | 1,759 | 1,765 | 2,128,800 |
| 2025/02/18 | 1,764 | 1,778 | 1,743 | 1,766 | 1,544,100 |
| 2025/02/17 | 1,770 | 1,776 | 1,755 | 1,764 | 1,422,100 |
| 2025/02/14 | 1,790 | 1,799 | 1,769 | 1,772 | 1,956,100 |
| 2025/02/13 | 1,780 | 1,792 | 1,739 | 1,781 | 3,005,300 |
| 2025/02/12 | 1,775 | 1,775 | 1,722 | 1,734 | 2,115,000 |
| 2025/02/10 | 1,753 | 1,767 | 1,738 | 1,758 | 1,847,300 |
| 2025/02/07 | 1,754 | 1,776 | 1,745 | 1,757 | 2,299,400 |
| 2025/02/06 | 1,731 | 1,763 | 1,720 | 1,763 | 2,784,800 |
| 2025/02/05 | 1,748 | 1,764 | 1,721 | 1,737 | 1,885,100 |
| 2025/02/04 | 1,761 | 1,795 | 1,733 | 1,744 | 4,841,800 |
| 2025/02/03 | 1,723 | 1,783 | 1,700 | 1,710 | 5,673,100 |
| 2025/01/31 | 1,727 | 1,778 | 1,670 | 1,763 | 6,105,000 |
| 2025/01/30 | 1,710 | 1,730 | 1,708 | 1,727 | 2,574,200 |
| 2025/01/29 | 1,709 | 1,712 | 1,692 | 1,709 | 1,663,500 |
| 2025/01/28 | 1,690 | 1,700 | 1,686 | 1,691 | 1,519,600 |
| 2025/01/27 | 1,705 | 1,709 | 1,692 | 1,700 | 1,716,900 |
| 2025/01/24 | 1,714 | 1,716 | 1,680 | 1,683 | 2,149,300 |
| 2025/01/23 | 1,705 | 1,720 | 1,701 | 1,717 | 2,329,200 |
| 2025/01/22 | 1,684 | 1,706 | 1,682 | 1,700 | 1,645,800 |
| 2025/01/21 | 1,685 | 1,702 | 1,656 | 1,672 | 1,372,400 |
| 2025/01/20 | 1,675 | 1,685 | 1,662 | 1,671 | 1,834,300 |
| 2025/01/17 | 1,672 | 1,684 | 1,664 | 1,669 | 2,152,100 |
| 2025/01/16 | 1,695 | 1,699 | 1,676 | 1,683 | 1,652,600 |
| 2025/01/15 | 1,688 | 1,704 | 1,684 | 1,694 | 1,859,700 |
| 2025/01/14 | 1,695 | 1,711 | 1,678 | 1,688 | 1,992,500 |
| 2025/01/10 | 1,710 | 1,723 | 1,698 | 1,699 | 1,586,300 |
| 2025/01/09 | 1,761 | 1,761 | 1,714 | 1,719 | 1,933,600 |
| 2025/01/08 | 1,750 | 1,778 | 1,746 | 1,773 | 2,408,100 |
| 2025/01/07 | 1,773 | 1,775 | 1,742 | 1,763 | 2,129,600 |
| 2025/01/06 | 1,778 | 1,779 | 1,753 | 1,773 | 1,833,200 |
| 2024/12/30 | 1,780 | 1,787 | 1,763 | 1,778 | 1,594,700 |
| 2024/12/27 | 1,786 | 1,790 | 1,770 | 1,780 | 2,429,600 |
| 2024/12/26 | 1,744 | 1,787 | 1,743 | 1,783 | 3,372,700 |
| 2024/12/25 | 1,733 | 1,746 | 1,706 | 1,743 | 1,452,600 |
| 2024/12/24 | 1,733 | 1,742 | 1,719 | 1,720 | 1,696,500 |
| 2024/12/23 | 1,742 | 1,755 | 1,724 | 1,750 | 2,417,900 |
| 2024/12/20 | 1,720 | 1,755 | 1,718 | 1,733 | 5,631,300 |
| 2024/12/19 | 1,690 | 1,723 | 1,690 | 1,707 | 1,828,800 |
| 2024/12/18 | 1,710 | 1,744 | 1,703 | 1,729 | 2,694,900 |
| 2024/12/17 | 1,722 | 1,727 | 1,680 | 1,685 | 2,397,700 |
| 2024/12/16 | 1,748 | 1,755 | 1,716 | 1,722 | 1,850,000 |
| 2024/12/13 | 1,737 | 1,749 | 1,728 | 1,739 | 2,052,500 |
| 2024/12/12 | 1,750 | 1,758 | 1,746 | 1,751 | 3,369,800 |
| 2024/12/11 | 1,730 | 1,740 | 1,713 | 1,740 | 3,465,800 |
| 2024/12/10 | 1,720 | 1,749 | 1,712 | 1,713 | 5,067,100 |
| 2024/12/09 | 1,700 | 1,710 | 1,691 | 1,708 | 2,667,600 |
| 2024/12/06 | 1,683 | 1,706 | 1,681 | 1,697 | 3,511,400 |
| 2024/12/05 | 1,664 | 1,707 | 1,661 | 1,677 | 5,760,300 |
| 2024/12/04 | 1,630 | 1,692 | 1,628 | 1,655 | 4,755,700 |
| 2024/12/03 | 1,604 | 1,624 | 1,596 | 1,614 | 2,255,000 |
| 2024/12/02 | 1,584 | 1,609 | 1,579 | 1,596 | 2,405,100 |
| 2024/11/29 | 1,595 | 1,596 | 1,552 | 1,578 | 2,281,500 |
| 2024/11/28 | 1,595 | 1,610 | 1,579 | 1,600 | 1,985,600 |
| 2024/11/27 | 1,613 | 1,617 | 1,566 | 1,578 | 2,597,300 |
| 2024/11/26 | 1,649 | 1,655 | 1,605 | 1,629 | 2,375,000 |
| 2024/11/25 | 1,630 | 1,664 | 1,628 | 1,649 | 3,975,100 |
| 2024/11/22 | 1,620 | 1,626 | 1,608 | 1,615 | 2,395,300 |
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,620 | 1,154,200 |
| 2024/11/20 | 1,625 | 1,646 | 1,621 | 1,628 | 2,236,900 |
| 2024/11/19 | 1,627 | 1,642 | 1,622 | 1,632 | 1,489,400 |
| 2024/11/18 | 1,611 | 1,630 | 1,602 | 1,616 | 1,765,000 |
| 2024/11/15 | 1,612 | 1,638 | 1,596 | 1,629 | 2,983,400 |
| 2024/11/14 | 1,583 | 1,635 | 1,579 | 1,612 | 3,167,200 |
| 2024/11/13 | 1,603 | 1,625 | 1,565 | 1,567 | 3,933,800 |
| 2024/11/12 | 1,610 | 1,643 | 1,607 | 1,623 | 3,048,600 |
| 2024/11/11 | 1,615 | 1,632 | 1,608 | 1,608 | 1,868,600 |
| 2024/11/08 | 1,667 | 1,670 | 1,613 | 1,614 | 2,600,500 |
| 2024/11/07 | 1,675 | 1,698 | 1,661 | 1,676 | 4,951,900 |
| 2024/11/06 | 1,600 | 1,650 | 1,595 | 1,645 | 3,458,200 |
| 2024/11/05 | 1,602 | 1,622 | 1,594 | 1,605 | 3,543,500 |
| 2024/11/01 | 1,550 | 1,623 | 1,550 | 1,593 | 4,850,100 |
| 2024/10/31 | 1,682 | 1,700 | 1,580 | 1,603 | 8,628,100 |
| 2024/10/30 | 1,685 | 1,698 | 1,678 | 1,689 | 4,411,200 |
| 2024/10/29 | 1,681 | 1,682 | 1,666 | 1,675 | 1,857,300 |
| 2024/10/28 | 1,635 | 1,683 | 1,625 | 1,683 | 2,807,500 |
| 2024/10/25 | 1,644 | 1,646 | 1,630 | 1,640 | 1,910,100 |
| 2024/10/24 | 1,621 | 1,646 | 1,597 | 1,643 | 1,822,200 |
| 2024/10/23 | 1,612 | 1,684 | 1,611 | 1,642 | 3,695,600 |
| 2024/10/22 | 1,600 | 1,623 | 1,592 | 1,608 | 2,205,700 |
| 2024/10/21 | 1,593 | 1,602 | 1,582 | 1,599 | 1,739,100 |
| 2024/10/18 | 1,605 | 1,610 | 1,578 | 1,590 | 2,653,800 |
| 2024/10/17 | 1,573 | 1,588 | 1,569 | 1,580 | 2,505,600 |
| 2024/10/16 | 1,558 | 1,594 | 1,551 | 1,567 | 2,575,700 |
| 2024/10/15 | 1,572 | 1,583 | 1,562 | 1,562 | 2,598,300 |
| 2024/10/11 | 1,580 | 1,586 | 1,553 | 1,562 | 3,168,000 |
| 2024/10/10 | 1,592 | 1,601 | 1,583 | 1,584 | 2,110,500 |
| 2024/10/09 | 1,599 | 1,607 | 1,575 | 1,580 | 1,859,300 |
| 2024/10/08 | 1,614 | 1,615 | 1,583 | 1,585 | 2,771,700 |
| 2024/10/07 | 1,643 | 1,645 | 1,616 | 1,631 | 2,690,400 |
| 2024/10/04 | 1,605 | 1,612 | 1,595 | 1,610 | 1,586,500 |
| 2024/10/03 | 1,628 | 1,642 | 1,608 | 1,614 | 1,749,300 |
| 2024/10/02 | 1,580 | 1,615 | 1,580 | 1,597 | 2,248,900 |
| 2024/10/01 | 1,600 | 1,619 | 1,573 | 1,604 | 3,073,500 |
| 2024/09/30 | 1,589 | 1,603 | 1,576 | 1,577 | 3,307,800 |
| 2024/09/27 | 1,655 | 1,676 | 1,641 | 1,673 | 2,763,300 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 4,949 | 5,014 | 4,913 | 5,014 | 818,300 |
| 2024/09/25 | 4,892 | 4,945 | 4,892 | 4,924 | 696,300 |
| 2024/09/24 | 4,929 | 4,975 | 4,877 | 4,892 | 954,500 |
| 2024/09/20 | 4,888 | 4,905 | 4,838 | 4,859 | 4,354,900 |
| 2024/09/19 | 4,826 | 4,875 | 4,804 | 4,818 | 766,800 |
| 2024/09/18 | 4,692 | 4,737 | 4,678 | 4,736 | 707,300 |
| 2024/09/17 | 4,742 | 4,766 | 4,604 | 4,662 | 1,137,700 |
| 2024/09/13 | 4,752 | 4,785 | 4,728 | 4,742 | 647,100 |
| 2024/09/12 | 4,780 | 4,843 | 4,741 | 4,800 | 670,800 |
| 2024/09/11 | 4,831 | 4,843 | 4,684 | 4,710 | 972,000 |
| 2024/09/10 | 4,926 | 4,960 | 4,861 | 4,861 | 848,700 |
| 2024/09/09 | 4,761 | 4,941 | 4,716 | 4,915 | 1,017,300 |
| 2024/09/06 | 4,849 | 4,896 | 4,843 | 4,879 | 1,094,400 |
| 2024/09/05 | 4,812 | 4,923 | 4,743 | 4,849 | 1,116,300 |
| 2024/09/04 | 4,852 | 4,917 | 4,846 | 4,874 | 1,178,800 |
| 2024/09/03 | 5,050 | 5,069 | 5,013 | 5,043 | 615,100 |
| 2024/09/02 | 5,090 | 5,108 | 4,954 | 4,993 | 1,415,500 |
| 2024/08/30 | 5,036 | 5,109 | 5,008 | 5,084 | 1,570,200 |
| 2024/08/29 | 5,033 | 5,057 | 5,009 | 5,044 | 2,212,100 |
| 2024/08/28 | 4,930 | 4,994 | 4,925 | 4,994 | 649,300 |
| 2024/08/27 | 4,930 | 4,971 | 4,914 | 4,956 | 580,100 |
| 2024/08/26 | 4,960 | 4,961 | 4,901 | 4,905 | 805,000 |
| 2024/08/23 | 5,048 | 5,048 | 4,970 | 5,002 | 320,000 |
| 2024/08/22 | 4,966 | 5,024 | 4,955 | 5,007 | 567,200 |
| 2024/08/21 | 4,990 | 5,010 | 4,951 | 4,997 | 647,400 |
| 2024/08/20 | 5,062 | 5,079 | 5,002 | 5,054 | 574,300 |
| 2024/08/19 | 5,080 | 5,100 | 4,970 | 4,992 | 910,400 |