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
2010/12/30 2,892 2,907 2,860 2,873 476,100
2010/12/29 2,899 2,912 2,877 2,898 962,900
2010/12/28 2,916 2,952 2,913 2,920 731,100
2010/12/27 2,875 2,923 2,867 2,913 894,200
2010/12/24 2,869 2,883 2,830 2,847 708,100
2010/12/22 2,910 2,927 2,861 2,874 905,000
2010/12/21 2,931 2,958 2,919 2,920 689,700
2010/12/20 2,891 2,939 2,891 2,930 1,218,800
2010/12/17 2,909 2,945 2,897 2,938 1,604,200
2010/12/16 2,892 2,929 2,873 2,921 1,567,800
2010/12/15 2,869 2,896 2,846 2,885 1,457,000
2010/12/14 2,847 2,865 2,821 2,839 944,500
2010/12/13 2,805 2,835 2,796 2,835 853,700
2010/12/10 2,832 2,869 2,786 2,802 1,705,300
2010/12/09 2,862 2,865 2,846 2,862 993,400
2010/12/08 2,824 2,868 2,822 2,856 1,287,000
2010/12/07 2,820 2,824 2,786 2,815 1,015,100
2010/12/06 2,795 2,816 2,785 2,816 823,300
2010/12/03 2,805 2,825 2,787 2,805 945,100
2010/12/02 2,761 2,798 2,761 2,791 1,507,500
2010/12/01 2,701 2,716 2,682 2,716 1,157,800
2010/11/30 2,757 2,763 2,710 2,713 1,344,700
2010/11/29 2,750 2,771 2,724 2,735 920,400
2010/11/26 2,770 2,775 2,718 2,734 1,000,200
2010/11/25 2,785 2,799 2,765 2,769 1,072,800
2010/11/24 2,702 2,752 2,700 2,735 943,500
2010/11/22 2,762 2,777 2,750 2,764 1,417,600
2010/11/19 2,784 2,794 2,733 2,750 1,269,000
2010/11/18 2,771 2,780 2,707 2,780 2,013,700
2010/11/17 2,668 2,763 2,667 2,763 2,451,900
2010/11/16 2,725 2,734 2,664 2,668 1,812,800
2010/11/15 2,668 2,693 2,634 2,686 1,218,500
2010/11/12 2,649 2,677 2,618 2,620 1,357,000
2010/11/11 2,695 2,704 2,666 2,686 1,392,400
2010/11/10 2,609 2,669 2,606 2,664 1,593,800
2010/11/09 2,581 2,620 2,573 2,587 1,357,100
2010/11/08 2,527 2,580 2,522 2,580 1,748,700
2010/11/05 2,508 2,548 2,494 2,520 1,693,000
2010/11/04 2,452 2,499 2,448 2,474 1,833,900
2010/11/02 2,432 2,443 2,393 2,412 1,688,300
2010/11/01 2,487 2,504 2,445 2,463 1,361,100
2010/10/29 2,470 2,533 2,412 2,527 3,579,900
2010/10/28 2,439 2,461 2,416 2,438 1,641,300
2010/10/27 2,423 2,474 2,423 2,432 2,417,600
2010/10/26 2,431 2,439 2,371 2,390 2,848,300
2010/10/25 2,496 2,505 2,462 2,469 1,616,100
2010/10/22 2,546 2,547 2,460 2,511 3,047,600
2010/10/21 2,600 2,610 2,541 2,558 1,851,700
2010/10/20 2,591 2,593 2,532 2,577 1,217,200
2010/10/19 2,584 2,624 2,573 2,624 1,282,100
2010/10/18 2,562 2,613 2,556 2,606 1,276,800
2010/10/15 2,606 2,606 2,547 2,564 1,088,300
2010/10/14 2,576 2,611 2,572 2,589 1,553,600
2010/10/13 2,541 2,576 2,524 2,536 1,083,200
2010/10/12 2,600 2,604 2,493 2,523 1,398,600
2010/10/08 2,623 2,644 2,569 2,569 1,448,400
2010/10/07 2,620 2,654 2,602 2,622 1,521,000
2010/10/06 2,595 2,622 2,572 2,617 1,293,400
2010/10/05 2,555 2,602 2,538 2,593 1,247,200
2010/10/04 2,593 2,637 2,568 2,581 1,830,100
2010/10/01 2,600 2,600 2,548 2,585 1,167,700
2010/09/30 2,568 2,618 2,563 2,604 2,051,400
2010/09/29 2,540 2,564 2,516 2,558 776,400
2010/09/28 2,528 2,550 2,518 2,526 448,800
2010/09/27 2,495 2,551 2,490 2,551 674,800
2010/09/24 2,468 2,529 2,439 2,465 989,000
2010/09/22 2,498 2,516 2,466 2,498 1,050,800
2010/09/21 2,535 2,549 2,474 2,487 702,900
2010/09/17 2,513 2,520 2,486 2,501 924,300
2010/09/16 2,487 2,499 2,433 2,480 1,030,800
2010/09/15 2,356 2,482 2,346 2,458 1,333,200
2010/09/14 2,357 2,375 2,347 2,358 580,100
2010/09/13 2,350 2,381 2,330 2,357 814,100
2010/09/10 2,350 2,356 2,304 2,311 1,062,700
2010/09/09 2,281 2,331 2,281 2,311 1,061,400
2010/09/08 2,268 2,280 2,221 2,250 779,000
2010/09/07 2,277 2,324 2,275 2,301 810,000
2010/09/06 2,258 2,299 2,238 2,297 551,500
2010/09/03 2,239 2,265 2,215 2,239 784,500
2010/09/02 2,226 2,244 2,208 2,227 834,500
2010/09/01 2,190 2,213 2,165 2,183 979,400
2010/08/31 2,223 2,234 2,166 2,174 1,136,200
2010/08/30 2,275 2,310 2,238 2,246 860,000
2010/08/27 2,133 2,247 2,131 2,237 1,198,100
2010/08/26 2,198 2,200 2,144 2,165 1,441,000
2010/08/25 2,161 2,195 2,148 2,168 1,022,000
2010/08/24 2,220 2,227 2,189 2,200 1,257,100
2010/08/23 2,300 2,300 2,250 2,258 622,900
2010/08/20 2,302 2,324 2,289 2,305 652,700
2010/08/19 2,298 2,349 2,286 2,342 950,800
2010/08/18 2,318 2,326 2,267 2,291 904,800
2010/08/17 2,267 2,288 2,249 2,284 745,000
2010/08/16 2,261 2,299 2,234 2,293 1,059,600
2010/08/13 2,249 2,289 2,244 2,289 701,000
2010/08/12 2,212 2,264 2,212 2,264 838,200
2010/08/11 2,306 2,309 2,265 2,273 940,500
2010/08/10 2,366 2,374 2,323 2,356 804,300
2010/08/09 2,353 2,365 2,341 2,360 543,600
2010/08/06 2,365 2,393 2,355 2,385 750,900
2010/08/05 2,401 2,411 2,348 2,373 1,061,700
2010/08/04 2,381 2,383 2,327 2,337 1,515,100
2010/08/03 2,442 2,459 2,398 2,406 1,245,700
2010/08/02 2,404 2,462 2,404 2,416 1,172,700
2010/07/30 2,488 2,500 2,403 2,415 1,434,900
2010/07/29 2,482 2,500 2,472 2,488 736,000
2010/07/28 2,463 2,518 2,457 2,511 952,600
2010/07/27 2,460 2,472 2,425 2,430 1,375,100
2010/07/26 2,477 2,503 2,447 2,453 872,200
2010/07/23 2,508 2,509 2,444 2,456 929,800
2010/07/22 2,402 2,432 2,384 2,422 936,100
2010/07/21 2,516 2,519 2,434 2,434 1,282,800
2010/07/20 2,455 2,511 2,455 2,493 1,000,100
2010/07/16 2,565 2,565 2,493 2,505 945,800
2010/07/15 2,626 2,628 2,587 2,600 845,000
2010/07/14 2,570 2,645 2,565 2,632 1,426,500
2010/07/13 2,555 2,559 2,497 2,528 1,235,800
2010/07/12 2,517 2,558 2,509 2,519 901,500
2010/07/09 2,473 2,520 2,462 2,508 1,224,400
2010/07/08 2,449 2,464 2,433 2,440 1,178,200
2010/07/07 2,393 2,403 2,363 2,397 1,084,800
2010/07/06 2,305 2,403 2,296 2,401 931,600
2010/07/05 2,324 2,352 2,323 2,347 672,000
2010/07/02 2,380 2,380 2,314 2,326 1,459,600
2010/07/01 2,374 2,397 2,321 2,330 1,218,800
2010/06/30 2,438 2,438 2,387 2,414 1,111,000
2010/06/29 2,519 2,530 2,448 2,457 699,300
2010/06/28 2,513 2,523 2,491 2,514 561,600
2010/06/25 2,531 2,554 2,501 2,506 1,098,100
2010/06/24 2,571 2,604 2,560 2,581 640,700
2010/06/23 2,559 2,580 2,539 2,572 662,900
2010/06/22 2,588 2,630 2,569 2,605 713,400
2010/06/21 2,609 2,664 2,597 2,614 986,500
2010/06/18 2,586 2,602 2,552 2,593 800,400
2010/06/17 2,567 2,582 2,541 2,568 955,500
2010/06/16 2,613 2,618 2,581 2,582 1,011,300
2010/06/15 2,574 2,617 2,569 2,584 778,700
2010/06/14 2,533 2,576 2,533 2,576 576,500
2010/06/11 2,543 2,552 2,496 2,503 780,300
2010/06/10 2,464 2,486 2,443 2,478 965,100
2010/06/09 2,451 2,468 2,408 2,435 1,067,900
2010/06/08 2,470 2,513 2,451 2,479 660,000
2010/06/07 2,544 2,544 2,473 2,493 1,182,900
2010/06/04 2,615 2,632 2,570 2,594 967,200
2010/06/03 2,531 2,585 2,519 2,579 1,063,700
2010/06/02 2,498 2,537 2,456 2,481 784,000
2010/06/01 2,544 2,554 2,510 2,539 769,200
2010/05/31 2,547 2,596 2,528 2,538 940,100
2010/05/28 2,575 2,583 2,535 2,558 1,194,100
2010/05/27 2,460 2,538 2,455 2,525 1,364,500
2010/05/26 2,502 2,538 2,436 2,503 1,412,200
2010/05/25 2,570 2,608 2,481 2,498 1,241,300
2010/05/24 2,560 2,575 2,527 2,565 1,330,500
2010/05/21 2,603 2,609 2,561 2,600 2,109,100
2010/05/20 2,680 2,688 2,639 2,659 1,468,800
2010/05/19 2,666 2,698 2,636 2,677 1,422,600
2010/05/18 2,734 2,744 2,663 2,690 1,198,400
2010/05/17 2,756 2,789 2,694 2,733 788,200
2010/05/14 2,784 2,815 2,743 2,795 857,100
2010/05/13 2,814 2,844 2,791 2,834 1,042,400
2010/05/12 2,770 2,834 2,752 2,764 1,000,100
2010/05/11 2,837 2,839 2,733 2,747 1,101,200
2010/05/10 2,785 2,822 2,754 2,818 1,404,600
2010/05/07 2,790 2,796 2,745 2,784 1,253,400
2010/05/06 2,840 2,889 2,818 2,850 2,024,300
2010/04/30 2,852 2,911 2,834 2,869 2,678,200
2010/04/28 2,653 2,865 2,652 2,851 3,726,200
2010/04/27 2,739 2,794 2,738 2,752 1,640,800
2010/04/26 2,716 2,744 2,710 2,738 697,100
2010/04/23 2,666 2,696 2,646 2,682 916,900
2010/04/22 2,701 2,709 2,674 2,679 1,790,800
2010/04/21 2,669 2,712 2,666 2,706 1,545,500
2010/04/20 2,616 2,682 2,600 2,613 1,055,200
2010/04/19 2,606 2,613 2,584 2,601 1,058,300
2010/04/16 2,722 2,723 2,647 2,656 1,094,400
2010/04/15 2,707 2,728 2,685 2,701 1,450,800
2010/04/14 2,672 2,686 2,648 2,676 1,179,200
2010/04/13 2,710 2,720 2,668 2,688 659,600
2010/04/12 2,745 2,758 2,725 2,725 550,400
2010/04/09 2,750 2,758 2,677 2,715 1,440,600
2010/04/08 2,715 2,743 2,695 2,716 976,900
2010/04/07 2,781 2,803 2,752 2,765 1,159,200
2010/04/06 2,842 2,842 2,767 2,788 1,256,100
2010/04/05 2,871 2,871 2,832 2,842 477,400
2010/04/02 2,815 2,834 2,809 2,825 965,400
2010/04/01 2,787 2,800 2,755 2,785 1,030,600
2010/03/31 2,810 2,820 2,793 2,800 1,234,900
2010/03/30 2,747 2,791 2,737 2,790 1,683,300
2010/03/29 2,739 2,749 2,719 2,727 887,900
2010/03/26 2,714 2,726 2,690 2,720 763,000
2010/03/25 2,678 2,703 2,669 2,675 913,900
2010/03/24 2,698 2,709 2,654 2,666 1,276,000
2010/03/23 2,645 2,677 2,645 2,663 1,050,000
2010/03/19 2,589 2,658 2,589 2,639 1,740,000
2010/03/18 2,606 2,618 2,556 2,561 1,255,200
2010/03/17 2,580 2,625 2,571 2,605 1,520,000
2010/03/16 2,508 2,551 2,505 2,548 1,136,200
2010/03/15 2,496 2,522 2,481 2,510 530,100
2010/03/12 2,475 2,500 2,459 2,489 697,500
2010/03/11 2,485 2,494 2,434 2,469 578,400
2010/03/10 2,502 2,517 2,454 2,460 672,800
2010/03/09 2,487 2,506 2,476 2,495 1,047,900
2010/03/08 2,480 2,496 2,468 2,486 998,100
2010/03/05 2,408 2,443 2,408 2,430 1,045,500
2010/03/04 2,401 2,430 2,375 2,382 883,000
2010/03/03 2,350 2,408 2,347 2,402 1,203,000
2010/03/02 2,353 2,388 2,345 2,367 1,103,400
2010/03/01 2,340 2,381 2,319 2,349 991,900
2010/02/26 2,315 2,344 2,297 2,332 1,398,000
2010/02/25 2,326 2,412 2,280 2,296 3,292,000
2010/02/24 2,300 2,330 2,280 2,330 1,485,600
2010/02/23 2,364 2,375 2,306 2,349 1,537,400
2010/02/22 2,386 2,439 2,369 2,385 1,118,600
2010/02/19 2,383 2,438 2,332 2,336 1,294,100
2010/02/18 2,413 2,418 2,362 2,378 913,700
2010/02/17 2,370 2,387 2,350 2,382 1,260,000
2010/02/16 2,384 2,420 2,352 2,365 1,599,400
2010/02/15 2,424 2,445 2,381 2,394 791,200
2010/02/12 2,405 2,424 2,365 2,411 1,089,100
2010/02/10 2,455 2,462 2,391 2,406 1,486,900
2010/02/09 2,395 2,439 2,370 2,425 2,394,300
2010/02/08 2,312 2,395 2,277 2,362 3,366,200
2010/02/05 2,235 2,400 2,200 2,360 4,386,100
2010/02/04 2,355 2,370 2,198 2,285 5,363,100
2010/02/03 2,539 2,604 2,334 2,376 8,039,100
2010/02/02 2,467 2,523 2,465 2,508 1,474,900
2010/02/01 2,400 2,417 2,341 2,411 1,384,400
2010/01/29 2,390 2,440 2,357 2,396 1,447,000
2010/01/28 2,355 2,490 2,350 2,430 3,240,100
2010/01/27 2,546 2,559 2,455 2,455 1,605,600
2010/01/26 2,610 2,669 2,565 2,568 792,900
2010/01/25 2,625 2,671 2,605 2,630 906,200
2010/01/22 2,685 2,726 2,641 2,675 1,954,900
2010/01/21 2,683 2,791 2,682 2,785 1,272,300
2010/01/20 2,744 2,767 2,660 2,682 1,409,900
2010/01/19 2,685 2,710 2,667 2,680 708,000
2010/01/18 2,678 2,709 2,660 2,695 797,200
2010/01/15 2,779 2,800 2,715 2,728 1,692,300
2010/01/14 2,670 2,746 2,655 2,735 1,929,800
2010/01/13 2,669 2,669 2,591 2,633 1,691,000
2010/01/12 2,565 2,681 2,565 2,675 1,245,600
2010/01/08 2,595 2,613 2,565 2,590 1,546,500
2010/01/07 2,630 2,633 2,523 2,555 1,613,300
2010/01/06 2,630 2,644 2,601 2,610 1,029,700
2010/01/05 2,669 2,675 2,623 2,642 1,060,200
2010/01/04 2,660 2,680 2,640 2,660 665,800

このページの先頭へ