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
2009/12/30 2,680 2,690 2,650 2,650 642,700
2009/12/29 2,685 2,700 2,650 2,655 1,449,900
2009/12/28 2,635 2,675 2,615 2,665 1,184,500
2009/12/25 2,640 2,645 2,590 2,595 866,000
2009/12/24 2,585 2,640 2,560 2,635 1,596,400
2009/12/22 2,510 2,560 2,480 2,545 1,528,700
2009/12/21 2,490 2,525 2,470 2,485 1,465,900
2009/12/18 2,430 2,495 2,415 2,480 1,504,700
2009/12/17 2,445 2,495 2,430 2,470 1,858,000
2009/12/16 2,475 2,500 2,415 2,435 2,007,100
2009/12/15 2,435 2,445 2,395 2,440 1,135,000
2009/12/14 2,435 2,445 2,380 2,440 1,749,700
2009/12/11 2,320 2,400 2,305 2,395 2,246,400
2009/12/10 2,315 2,335 2,240 2,270 1,697,500
2009/12/09 2,330 2,365 2,315 2,355 980,100
2009/12/08 2,355 2,400 2,345 2,390 998,600
2009/12/07 2,435 2,450 2,370 2,390 1,469,900
2009/12/04 2,310 2,355 2,290 2,355 1,425,200
2009/12/03 2,240 2,315 2,225 2,310 2,251,500
2009/12/02 2,100 2,170 2,095 2,165 950,700
2009/12/01 2,060 2,140 2,025 2,140 1,542,900
2009/11/30 2,060 2,115 2,055 2,090 1,176,200
2009/11/27 2,025 2,045 2,005 2,020 1,411,800
2009/11/26 2,035 2,060 1,995 2,050 1,173,500
2009/11/25 2,015 2,060 2,010 2,050 930,100
2009/11/24 2,060 2,065 2,005 2,020 833,300
2009/11/20 2,000 2,050 1,985 2,020 2,188,200
2009/11/19 2,080 2,085 2,025 2,070 1,572,100
2009/11/18 2,130 2,160 2,090 2,120 1,728,300
2009/11/17 2,195 2,200 2,160 2,170 820,400
2009/11/16 2,180 2,195 2,115 2,190 1,078,200
2009/11/13 2,170 2,205 2,140 2,195 1,087,900
2009/11/12 2,215 2,255 2,155 2,175 1,314,900
2009/11/11 2,200 2,240 2,190 2,220 1,227,200
2009/11/10 2,230 2,235 2,185 2,200 930,100
2009/11/09 2,165 2,220 2,130 2,190 1,039,400
2009/11/06 2,230 2,240 2,180 2,185 1,670,300
2009/11/05 2,260 2,285 2,185 2,195 3,057,100
2009/11/04 2,280 2,335 2,245 2,335 1,473,400
2009/11/02 2,295 2,345 2,240 2,330 2,634,800
2009/10/30 2,230 2,385 2,215 2,375 3,173,400
2009/10/29 2,185 2,205 2,145 2,200 1,218,600
2009/10/28 2,295 2,300 2,230 2,245 966,600
2009/10/27 2,310 2,340 2,265 2,300 778,600
2009/10/26 2,285 2,350 2,280 2,350 855,300
2009/10/23 2,300 2,320 2,265 2,280 770,200
2009/10/22 2,230 2,285 2,230 2,285 967,100
2009/10/21 2,280 2,280 2,240 2,265 652,500
2009/10/20 2,335 2,335 2,265 2,280 818,300
2009/10/19 2,280 2,310 2,240 2,310 966,900
2009/10/16 2,280 2,310 2,265 2,300 1,337,800
2009/10/15 2,290 2,295 2,245 2,255 764,100
2009/10/14 2,280 2,280 2,185 2,240 1,376,600
2009/10/13 2,275 2,290 2,240 2,270 1,287,800
2009/10/09 2,120 2,175 2,095 2,175 853,700
2009/10/08 2,130 2,145 2,075 2,115 1,495,200
2009/10/07 2,070 2,170 2,065 2,150 2,059,500
2009/10/06 2,010 2,105 2,010 2,050 1,725,800
2009/10/05 2,010 2,030 1,972 1,997 1,752,400
2009/10/02 2,040 2,045 1,992 2,010 1,198,300
2009/10/01 2,130 2,145 2,080 2,115 1,123,800
2009/09/30 2,195 2,220 2,180 2,190 913,900
2009/09/29 2,160 2,185 2,140 2,165 1,272,300
2009/09/28 2,150 2,150 2,090 2,135 938,500
2009/09/25 2,200 2,215 2,175 2,200 864,000
2009/09/24 2,240 2,265 2,210 2,235 1,149,500
2009/09/18 2,210 2,215 2,155 2,200 1,087,600
2009/09/17 2,210 2,235 2,165 2,205 769,800
2009/09/16 2,160 2,225 2,160 2,175 1,149,300
2009/09/15 2,170 2,205 2,135 2,165 1,311,000
2009/09/14 2,265 2,265 2,165 2,190 1,702,300
2009/09/11 2,295 2,335 2,270 2,275 1,398,600
2009/09/10 2,270 2,325 2,265 2,300 1,487,500
2009/09/09 2,330 2,335 2,270 2,305 1,244,400
2009/09/08 2,365 2,370 2,325 2,370 883,800
2009/09/07 2,330 2,375 2,320 2,360 801,800
2009/09/04 2,295 2,320 2,265 2,295 1,033,200
2009/09/03 2,335 2,335 2,285 2,305 874,900
2009/09/02 2,300 2,345 2,300 2,340 1,450,400
2009/09/01 2,320 2,390 2,315 2,385 861,500
2009/08/31 2,420 2,450 2,310 2,330 865,800
2009/08/28 2,405 2,435 2,380 2,395 767,200
2009/08/27 2,435 2,460 2,380 2,405 981,400
2009/08/26 2,460 2,490 2,435 2,475 934,000
2009/08/25 2,450 2,455 2,415 2,425 1,364,400
2009/08/24 2,405 2,465 2,405 2,455 1,133,200
2009/08/21 2,480 2,480 2,330 2,385 1,626,600
2009/08/20 2,440 2,465 2,390 2,450 1,016,200
2009/08/19 2,440 2,470 2,400 2,400 1,185,000
2009/08/18 2,375 2,425 2,370 2,420 653,000
2009/08/17 2,460 2,465 2,400 2,410 742,100
2009/08/14 2,440 2,500 2,435 2,490 1,229,900
2009/08/13 2,475 2,515 2,470 2,480 830,400
2009/08/12 2,435 2,480 2,425 2,435 651,400
2009/08/11 2,520 2,525 2,460 2,485 663,600
2009/08/10 2,540 2,560 2,510 2,520 1,427,800
2009/08/07 2,470 2,470 2,380 2,450 865,400
2009/08/06 2,410 2,485 2,410 2,465 1,391,300
2009/08/05 2,445 2,460 2,350 2,355 1,767,600
2009/08/04 2,635 2,655 2,480 2,510 2,829,500
2009/08/03 2,510 2,605 2,485 2,605 2,270,500
2009/07/31 2,460 2,500 2,410 2,435 2,565,400
2009/07/30 2,320 2,355 2,300 2,345 1,030,400
2009/07/29 2,245 2,285 2,225 2,270 943,300
2009/07/28 2,300 2,305 2,245 2,255 854,300
2009/07/27 2,290 2,305 2,265 2,265 683,700
2009/07/24 2,265 2,290 2,220 2,250 2,391,300
2009/07/23 2,230 2,260 2,210 2,225 1,224,300
2009/07/22 2,215 2,235 2,160 2,215 1,173,000
2009/07/21 2,220 2,270 2,210 2,270 1,407,900
2009/07/17 2,165 2,165 2,105 2,135 741,900
2009/07/16 2,150 2,180 2,120 2,135 1,428,900
2009/07/15 2,100 2,100 2,015 2,050 939,700
2009/07/14 2,060 2,090 2,035 2,060 1,345,900
2009/07/13 2,060 2,095 1,940 1,960 2,711,600
2009/07/10 2,055 2,105 2,010 2,055 1,417,500
2009/07/09 2,070 2,110 2,020 2,035 1,248,100
2009/07/08 2,130 2,150 2,085 2,125 1,790,700
2009/07/07 2,260 2,290 2,150 2,150 1,673,600
2009/07/06 2,290 2,310 2,240 2,255 1,226,500
2009/07/03 2,265 2,315 2,240 2,300 2,362,500
2009/07/02 2,260 2,310 2,240 2,260 2,566,900
2009/07/01 2,100 2,240 2,095 2,180 2,903,500
2009/06/30 2,145 2,155 2,075 2,095 1,196,700
2009/06/29 2,110 2,135 2,060 2,075 823,800
2009/06/26 2,065 2,140 2,050 2,120 2,618,600
2009/06/25 1,945 2,045 1,945 2,035 1,658,300
2009/06/24 1,979 1,989 1,920 1,941 1,313,500
2009/06/23 1,960 1,986 1,930 1,952 1,808,100
2009/06/22 1,999 2,045 1,980 2,025 1,340,400
2009/06/19 1,999 2,005 1,956 1,988 1,309,400
2009/06/18 2,020 2,020 1,947 1,977 1,847,600
2009/06/17 1,939 2,040 1,933 2,030 1,498,300
2009/06/16 1,995 1,995 1,914 1,938 1,556,100
2009/06/15 2,085 2,085 2,000 2,015 863,200
2009/06/12 2,080 2,110 2,060 2,070 1,469,800
2009/06/11 2,105 2,130 2,070 2,080 1,266,500
2009/06/10 2,070 2,100 2,055 2,085 1,644,600
2009/06/09 2,020 2,085 2,010 2,050 1,878,700
2009/06/08 1,972 2,045 1,972 2,040 1,058,100
2009/06/05 1,950 1,982 1,945 1,979 1,320,700
2009/06/04 1,919 1,955 1,904 1,938 1,187,000
2009/06/03 1,911 1,958 1,880 1,949 1,434,700
2009/06/02 1,951 1,965 1,915 1,934 1,746,600
2009/06/01 1,884 1,920 1,855 1,913 1,284,600
2009/05/29 1,917 1,917 1,842 1,891 1,786,900
2009/05/28 1,820 1,928 1,807 1,922 1,858,900
2009/05/27 1,825 1,846 1,811 1,825 1,929,400
2009/05/26 1,796 1,830 1,780 1,824 1,269,400
2009/05/25 1,837 1,842 1,780 1,821 1,053,000
2009/05/22 1,782 1,829 1,766 1,820 1,594,500
2009/05/21 1,831 1,848 1,791 1,842 1,346,400
2009/05/20 1,900 1,910 1,829 1,882 1,134,600
2009/05/19 1,934 1,934 1,845 1,881 1,112,100
2009/05/18 1,817 1,861 1,768 1,844 1,242,200
2009/05/15 1,798 1,879 1,754 1,877 2,184,400
2009/05/14 1,842 1,843 1,785 1,800 1,581,200
2009/05/13 1,983 1,997 1,895 1,919 1,233,400
2009/05/12 1,990 2,015 1,968 1,973 2,036,900
2009/05/11 2,100 2,120 1,979 2,010 1,997,700
2009/05/08 2,125 2,140 2,095 2,120 1,060,500
2009/05/07 2,150 2,155 2,050 2,120 1,456,200
2009/05/01 2,010 2,045 1,971 2,040 2,483,000
2009/04/30 1,959 2,020 1,959 2,010 2,352,000
2009/04/28 1,969 2,030 1,871 1,902 4,356,000
2009/04/27 2,015 2,035 1,951 2,010 2,127,700
2009/04/24 1,970 2,025 1,946 1,951 2,859,700
2009/04/23 2,125 2,150 2,025 2,035 2,191,500
2009/04/22 2,045 2,100 2,025 2,060 1,679,800
2009/04/21 1,989 2,000 1,956 1,985 3,773,700
2009/04/20 2,030 2,055 1,991 2,050 1,723,800
2009/04/17 1,912 1,987 1,902 1,968 2,601,600
2009/04/16 1,951 1,963 1,845 1,854 1,459,100
2009/04/15 1,939 1,939 1,882 1,918 1,507,400
2009/04/14 1,995 2,025 1,882 1,947 2,819,400
2009/04/13 1,989 2,005 1,943 1,953 2,412,900
2009/04/10 1,970 2,045 1,943 1,989 3,647,100
2009/04/09 1,857 1,884 1,836 1,881 1,742,800
2009/04/08 1,844 1,850 1,757 1,767 1,907,700
2009/04/07 1,805 1,864 1,805 1,858 1,801,800
2009/04/06 1,947 1,947 1,796 1,813 2,127,400
2009/04/03 1,915 1,928 1,847 1,857 3,801,100
2009/04/02 1,690 1,850 1,680 1,795 2,922,200
2009/04/01 1,576 1,648 1,576 1,643 1,969,900
2009/03/31 1,577 1,625 1,529 1,546 2,128,800
2009/03/30 1,720 1,738 1,563 1,566 1,861,900
2009/03/27 1,680 1,744 1,668 1,709 1,681,800
2009/03/26 1,639 1,654 1,604 1,630 1,274,000
2009/03/25 1,666 1,666 1,611 1,633 1,410,600
2009/03/24 1,649 1,677 1,616 1,668 1,566,800
2009/03/23 1,560 1,604 1,518 1,590 2,006,900
2009/03/19 1,620 1,630 1,518 1,530 1,875,200
2009/03/18 1,640 1,663 1,597 1,615 3,260,000
2009/03/17 1,618 1,627 1,581 1,610 2,704,300
2009/03/16 1,563 1,616 1,556 1,588 2,620,800
2009/03/13 1,509 1,558 1,502 1,538 1,495,100
2009/03/12 1,528 1,536 1,435 1,459 1,646,500
2009/03/11 1,500 1,549 1,491 1,536 2,595,700
2009/03/10 1,469 1,475 1,417 1,425 1,579,000
2009/03/09 1,506 1,506 1,461 1,482 1,397,500
2009/03/06 1,500 1,527 1,458 1,466 2,044,600
2009/03/05 1,576 1,604 1,535 1,535 2,079,000
2009/03/04 1,526 1,565 1,481 1,559 2,055,300
2009/03/03 1,480 1,557 1,462 1,534 2,924,800
2009/03/02 1,479 1,527 1,476 1,501 1,574,900
2009/02/27 1,560 1,572 1,505 1,539 2,372,600
2009/02/26 1,601 1,626 1,559 1,565 3,811,400
2009/02/25 1,616 1,718 1,610 1,647 5,529,200
2009/02/24 1,418 1,526 1,403 1,526 3,572,700
2009/02/23 1,400 1,463 1,378 1,431 2,546,400
2009/02/20 1,414 1,425 1,351 1,421 2,890,100
2009/02/19 1,306 1,386 1,300 1,377 2,320,900
2009/02/18 1,250 1,314 1,236 1,286 1,770,200
2009/02/17 1,295 1,306 1,266 1,290 1,450,100
2009/02/16 1,312 1,341 1,303 1,315 913,900
2009/02/13 1,325 1,376 1,316 1,346 1,679,700
2009/02/12 1,322 1,371 1,322 1,345 1,637,500
2009/02/10 1,431 1,450 1,360 1,382 1,702,700
2009/02/09 1,440 1,470 1,420 1,426 1,871,700
2009/02/06 1,433 1,478 1,366 1,420 4,146,300
2009/02/05 1,336 1,476 1,317 1,424 3,964,700
2009/02/04 1,225 1,361 1,223 1,335 3,009,200
2009/02/03 1,194 1,251 1,176 1,223 2,764,900
2009/02/02 1,198 1,200 1,160 1,174 1,180,800
2009/01/30 1,250 1,280 1,218 1,238 1,424,500
2009/01/29 1,350 1,359 1,317 1,335 1,866,500
2009/01/28 1,207 1,293 1,173 1,278 2,521,800
2009/01/27 1,175 1,237 1,170 1,227 1,529,500
2009/01/26 1,189 1,197 1,143 1,150 960,600
2009/01/23 1,201 1,250 1,201 1,209 1,011,900
2009/01/22 1,300 1,304 1,202 1,253 1,771,900
2009/01/21 1,308 1,335 1,273 1,280 1,491,700
2009/01/20 1,345 1,373 1,303 1,348 3,154,400
2009/01/19 1,324 1,377 1,315 1,344 2,459,600
2009/01/16 1,263 1,314 1,246 1,304 1,258,000
2009/01/15 1,173 1,230 1,154 1,223 2,866,700
2009/01/14 1,225 1,284 1,206 1,273 1,715,500
2009/01/13 1,255 1,264 1,231 1,245 1,001,200
2009/01/09 1,414 1,418 1,333 1,352 1,262,100
2009/01/08 1,416 1,471 1,414 1,425 2,208,300
2009/01/07 1,351 1,527 1,347 1,485 2,390,800
2009/01/06 1,331 1,342 1,301 1,327 1,300,500
2009/01/05 1,275 1,328 1,267 1,320 1,314,200

このページの先頭へ