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
2011/12/30 2,157 2,246 2,157 2,194 506,900
2011/12/29 2,141 2,156 2,114 2,146 482,200
2011/12/28 2,163 2,176 2,152 2,152 461,700
2011/12/27 2,168 2,182 2,153 2,169 455,500
2011/12/26 2,176 2,184 2,159 2,163 460,900
2011/12/22 2,148 2,161 2,133 2,147 873,900
2011/12/21 2,154 2,162 2,123 2,132 685,800
2011/12/20 2,125 2,125 2,086 2,116 844,300
2011/12/19 2,111 2,128 2,084 2,106 807,200
2011/12/16 2,109 2,121 2,087 2,103 1,075,700
2011/12/15 2,154 2,178 2,102 2,108 1,867,700
2011/12/14 2,233 2,235 2,189 2,200 1,334,200
2011/12/13 2,254 2,260 2,226 2,234 1,183,100
2011/12/12 2,300 2,305 2,274 2,274 819,600
2011/12/09 2,227 2,272 2,209 2,250 1,053,400
2011/12/08 2,267 2,290 2,240 2,262 671,300
2011/12/07 2,289 2,315 2,260 2,292 1,293,200
2011/12/06 2,294 2,306 2,260 2,266 574,100
2011/12/05 2,333 2,339 2,305 2,307 1,019,500
2011/12/02 2,300 2,322 2,293 2,319 750,400
2011/12/01 2,360 2,373 2,295 2,307 1,342,900
2011/11/30 2,285 2,286 2,215 2,260 1,435,200
2011/11/29 2,210 2,281 2,190 2,273 2,538,400
2011/11/28 2,118 2,178 2,118 2,150 1,441,700
2011/11/25 2,061 2,116 2,059 2,103 1,250,800
2011/11/24 2,100 2,124 2,080 2,088 1,174,200
2011/11/22 2,104 2,168 2,103 2,159 913,500
2011/11/21 2,168 2,176 2,126 2,134 943,200
2011/11/18 2,140 2,186 2,130 2,178 1,097,600
2011/11/17 2,205 2,233 2,187 2,210 1,502,900
2011/11/16 2,291 2,296 2,230 2,230 877,400
2011/11/15 2,302 2,320 2,297 2,305 951,200
2011/11/14 2,390 2,410 2,336 2,356 1,074,600
2011/11/11 2,329 2,359 2,315 2,344 763,700
2011/11/10 2,352 2,355 2,311 2,327 988,900
2011/11/09 2,471 2,486 2,399 2,422 1,202,200
2011/11/08 2,447 2,500 2,447 2,461 1,243,700
2011/11/07 2,482 2,485 2,431 2,457 697,800
2011/11/04 2,490 2,534 2,460 2,521 822,400
2011/11/02 2,460 2,468 2,393 2,423 971,600
2011/11/01 2,487 2,498 2,448 2,459 863,700
2011/10/31 2,452 2,560 2,420 2,537 1,479,900
2011/10/28 2,600 2,609 2,430 2,452 2,136,600
2011/10/27 2,479 2,570 2,469 2,544 703,500
2011/10/26 2,465 2,506 2,425 2,470 1,109,700
2011/10/25 2,555 2,561 2,490 2,499 930,700
2011/10/24 2,550 2,565 2,518 2,551 722,100
2011/10/21 2,546 2,562 2,519 2,531 886,500
2011/10/20 2,549 2,550 2,484 2,511 561,100
2011/10/19 2,572 2,593 2,551 2,563 734,500
2011/10/18 2,502 2,579 2,502 2,569 523,100
2011/10/17 2,560 2,599 2,527 2,580 823,600
2011/10/14 2,544 2,555 2,505 2,515 924,900
2011/10/13 2,560 2,608 2,558 2,583 1,421,700
2011/10/12 2,403 2,496 2,391 2,473 961,300
2011/10/11 2,399 2,507 2,399 2,465 2,160,700
2011/10/07 2,461 2,496 2,323 2,336 1,899,700
2011/10/06 2,442 2,468 2,425 2,442 1,068,300
2011/10/05 2,424 2,450 2,367 2,403 1,789,700
2011/10/04 2,400 2,418 2,380 2,410 1,692,000
2011/10/03 2,520 2,555 2,410 2,500 1,338,200
2011/09/30 2,650 2,650 2,569 2,606 1,314,200
2011/09/29 2,560 2,652 2,549 2,652 1,465,900
2011/09/28 2,520 2,587 2,520 2,567 1,409,400
2011/09/27 2,450 2,495 2,426 2,495 895,100
2011/09/26 2,461 2,470 2,358 2,387 1,565,700
2011/09/22 2,480 2,483 2,412 2,450 1,067,300
2011/09/21 2,526 2,546 2,491 2,526 1,097,000
2011/09/20 2,538 2,538 2,479 2,505 930,100
2011/09/16 2,496 2,552 2,486 2,542 892,800
2011/09/15 2,458 2,467 2,434 2,452 974,300
2011/09/14 2,472 2,480 2,404 2,408 790,600
2011/09/13 2,430 2,463 2,379 2,449 1,156,200
2011/09/12 2,372 2,415 2,356 2,407 1,127,300
2011/09/09 2,497 2,507 2,424 2,434 1,582,800
2011/09/08 2,539 2,566 2,480 2,527 2,053,500
2011/09/07 2,454 2,480 2,420 2,474 1,187,600
2011/09/06 2,428 2,437 2,352 2,354 1,489,400
2011/09/05 2,516 2,536 2,468 2,478 828,000
2011/09/02 2,575 2,602 2,556 2,568 1,205,200
2011/09/01 2,593 2,604 2,540 2,587 2,217,200
2011/08/31 2,534 2,569 2,512 2,543 1,103,100
2011/08/30 2,584 2,617 2,548 2,558 1,304,900
2011/08/29 2,507 2,558 2,452 2,517 1,637,700
2011/08/26 2,392 2,494 2,392 2,491 1,199,700
2011/08/25 2,333 2,457 2,331 2,432 1,591,700
2011/08/24 2,419 2,444 2,276 2,292 1,883,400
2011/08/23 2,384 2,388 2,319 2,382 1,605,100
2011/08/22 2,426 2,464 2,354 2,361 1,067,000
2011/08/19 2,457 2,471 2,424 2,438 1,251,300
2011/08/18 2,589 2,589 2,515 2,532 850,400
2011/08/17 2,629 2,634 2,580 2,601 685,400
2011/08/16 2,645 2,663 2,630 2,650 692,700
2011/08/15 2,624 2,627 2,590 2,616 562,800
2011/08/12 2,623 2,642 2,564 2,575 1,159,800
2011/08/11 2,610 2,637 2,570 2,596 1,324,100
2011/08/10 2,748 2,763 2,663 2,674 1,155,700
2011/08/09 2,636 2,702 2,602 2,698 1,164,400
2011/08/08 2,778 2,785 2,720 2,736 1,139,100
2011/08/05 2,801 2,853 2,800 2,828 1,193,000
2011/08/04 2,963 2,998 2,922 2,951 1,067,000
2011/08/03 3,000 3,010 2,947 2,958 1,060,200
2011/08/02 3,010 3,060 3,005 3,020 916,900
2011/08/01 2,988 3,095 2,988 3,035 1,191,000
2011/07/29 3,025 3,025 2,963 2,974 1,270,900
2011/07/28 3,025 3,040 2,999 3,035 800,400
2011/07/27 3,060 3,065 2,999 3,035 1,230,000
2011/07/26 3,115 3,115 3,065 3,075 742,000
2011/07/25 3,065 3,105 3,060 3,095 753,900
2011/07/22 3,105 3,105 3,070 3,090 449,100
2011/07/21 3,085 3,095 3,055 3,070 483,900
2011/07/20 3,075 3,110 3,070 3,085 592,100
2011/07/19 3,065 3,075 3,045 3,060 432,100
2011/07/15 3,045 3,065 3,045 3,060 383,700
2011/07/14 3,060 3,100 3,050 3,075 490,100
2011/07/13 3,065 3,075 3,040 3,060 460,700
2011/07/12 3,090 3,100 3,045 3,070 594,000
2011/07/11 3,115 3,140 3,115 3,130 598,200
2011/07/08 3,140 3,150 3,115 3,125 615,300
2011/07/07 3,105 3,140 3,105 3,115 1,079,900
2011/07/06 3,115 3,165 3,100 3,165 830,700
2011/07/05 3,105 3,135 3,085 3,100 810,300
2011/07/04 3,110 3,125 3,055 3,070 1,013,400
2011/07/01 3,120 3,135 3,080 3,095 983,700
2011/06/30 3,095 3,100 3,060 3,100 1,012,200
2011/06/29 3,065 3,090 3,055 3,085 999,100
2011/06/28 3,015 3,030 3,005 3,010 636,100
2011/06/27 2,994 3,010 2,972 2,984 827,300
2011/06/24 2,985 3,005 2,961 2,995 1,224,600
2011/06/23 2,931 3,005 2,916 2,987 1,275,700
2011/06/22 2,916 2,969 2,912 2,960 872,000
2011/06/21 2,892 2,916 2,873 2,910 540,200
2011/06/20 2,889 2,897 2,847 2,864 650,000
2011/06/17 2,892 2,895 2,831 2,873 825,100
2011/06/16 2,844 2,905 2,844 2,850 667,100
2011/06/15 2,913 2,928 2,865 2,886 1,321,200
2011/06/14 2,860 2,916 2,857 2,912 564,300
2011/06/13 2,867 2,876 2,842 2,865 712,700
2011/06/10 2,930 2,961 2,911 2,924 1,299,400
2011/06/09 2,883 2,911 2,864 2,897 988,400
2011/06/08 2,870 2,890 2,851 2,888 856,300
2011/06/07 2,848 2,900 2,839 2,888 1,329,200
2011/06/06 2,858 2,887 2,831 2,831 1,018,000
2011/06/03 2,908 2,933 2,850 2,860 1,228,700
2011/06/02 2,930 2,945 2,900 2,929 1,656,100
2011/06/01 3,000 3,020 2,982 3,000 977,100
2011/05/31 2,935 3,015 2,935 3,000 1,219,400
2011/05/30 2,951 2,975 2,923 2,959 1,053,900
2011/05/27 2,950 2,993 2,923 2,960 1,347,800
2011/05/26 2,888 2,963 2,870 2,961 1,728,500
2011/05/25 2,897 2,911 2,854 2,863 1,447,300
2011/05/24 2,870 2,905 2,838 2,860 1,095,100
2011/05/23 2,894 2,912 2,830 2,906 1,277,300
2011/05/20 2,895 2,939 2,874 2,893 1,031,000
2011/05/19 2,900 2,921 2,881 2,886 770,100
2011/05/18 2,848 2,900 2,823 2,888 1,054,200
2011/05/17 2,862 2,865 2,810 2,847 785,500
2011/05/16 2,915 2,916 2,857 2,870 1,166,600
2011/05/13 2,895 2,931 2,852 2,925 2,220,000
2011/05/12 2,824 2,919 2,817 2,889 2,491,900
2011/05/11 2,830 2,857 2,792 2,805 1,672,400
2011/05/10 2,740 2,839 2,691 2,780 1,682,100
2011/05/09 2,820 2,824 2,719 2,739 826,300
2011/05/06 2,791 2,825 2,761 2,783 1,203,100
2011/05/02 2,912 2,912 2,839 2,875 910,200
2011/04/28 2,798 2,858 2,790 2,849 1,607,300
2011/04/27 2,780 2,799 2,763 2,790 1,031,200
2011/04/26 2,720 2,750 2,695 2,723 698,700
2011/04/25 2,771 2,817 2,746 2,751 927,800
2011/04/22 2,673 2,835 2,671 2,802 2,269,800
2011/04/21 2,700 2,717 2,669 2,711 952,900
2011/04/20 2,649 2,677 2,643 2,672 919,000
2011/04/19 2,601 2,630 2,594 2,607 843,100
2011/04/18 2,654 2,661 2,604 2,642 938,900
2011/04/15 2,635 2,674 2,614 2,643 1,161,400
2011/04/14 2,579 2,671 2,546 2,666 1,988,200
2011/04/13 2,516 2,576 2,507 2,574 904,800
2011/04/12 2,518 2,545 2,491 2,536 1,118,300
2011/04/11 2,587 2,587 2,549 2,568 1,315,700
2011/04/08 2,566 2,593 2,536 2,593 1,078,200
2011/04/07 2,580 2,598 2,555 2,587 1,244,000
2011/04/06 2,587 2,590 2,518 2,550 1,644,700
2011/04/05 2,657 2,657 2,573 2,587 1,882,800
2011/04/04 2,726 2,732 2,651 2,656 2,341,400
2011/04/01 2,850 2,880 2,728 2,739 2,120,300
2011/03/31 2,881 2,901 2,850 2,888 1,148,300
2011/03/30 2,793 2,865 2,765 2,846 1,237,300
2011/03/29 2,713 2,760 2,700 2,748 1,383,900
2011/03/28 2,681 2,758 2,670 2,757 1,448,200
2011/03/25 2,653 2,688 2,608 2,680 1,800,700
2011/03/24 2,711 2,715 2,595 2,603 2,645,700
2011/03/23 2,815 2,815 2,684 2,716 2,469,900
2011/03/22 2,877 2,877 2,798 2,815 1,415,900
2011/03/18 2,835 2,845 2,751 2,788 1,117,600
2011/03/17 2,610 2,746 2,600 2,707 1,830,000
2011/03/16 2,588 2,726 2,565 2,710 1,745,300
2011/03/15 2,610 2,651 2,350 2,538 2,046,100
2011/03/14 2,616 2,775 2,610 2,669 1,675,300
2011/03/11 2,961 3,005 2,939 2,966 2,127,700
2011/03/10 3,045 3,050 2,993 3,015 997,100
2011/03/09 3,085 3,105 3,025 3,050 1,216,700
2011/03/08 3,085 3,100 3,050 3,060 975,700
2011/03/07 3,150 3,150 3,090 3,095 1,330,200
2011/03/04 3,140 3,195 3,125 3,175 2,176,700
2011/03/03 3,055 3,075 3,030 3,070 1,399,400
2011/03/02 3,090 3,105 3,050 3,060 2,283,200
2011/03/01 3,105 3,150 3,105 3,145 1,922,600
2011/02/28 3,090 3,130 3,035 3,115 1,963,000
2011/02/25 3,050 3,125 3,045 3,100 1,522,900
2011/02/24 3,100 3,105 3,035 3,045 1,443,100
2011/02/23 3,140 3,205 3,125 3,135 1,315,100
2011/02/22 3,160 3,170 3,125 3,140 1,860,900
2011/02/21 3,210 3,220 3,180 3,205 1,340,500
2011/02/18 3,275 3,280 3,210 3,245 730,800
2011/02/17 3,300 3,300 3,250 3,260 1,035,100
2011/02/16 3,245 3,260 3,220 3,245 766,600
2011/02/15 3,215 3,250 3,205 3,240 760,600
2011/02/14 3,210 3,250 3,180 3,185 1,426,900
2011/02/10 3,160 3,210 3,150 3,155 1,471,400
2011/02/09 3,215 3,270 3,195 3,210 1,247,200
2011/02/08 3,175 3,195 3,155 3,155 578,900
2011/02/07 3,185 3,200 3,155 3,180 998,900
2011/02/04 3,115 3,135 3,105 3,115 821,700
2011/02/03 3,175 3,185 3,085 3,095 2,295,100
2011/02/02 3,140 3,225 3,120 3,225 1,364,200
2011/02/01 3,115 3,125 3,075 3,080 870,400
2011/01/31 3,045 3,120 3,030 3,115 954,500
2011/01/28 3,135 3,140 3,075 3,095 1,263,800
2011/01/27 3,080 3,170 3,075 3,160 1,178,900
2011/01/26 3,100 3,105 3,060 3,060 723,400
2011/01/25 3,085 3,120 3,070 3,110 900,500
2011/01/24 3,050 3,100 3,030 3,100 1,058,900
2011/01/21 3,095 3,110 3,020 3,035 1,856,200
2011/01/20 3,125 3,125 3,065 3,090 1,308,600
2011/01/19 3,060 3,150 3,060 3,120 997,500
2011/01/18 3,040 3,070 3,030 3,050 695,200
2011/01/17 3,130 3,135 3,040 3,050 947,100
2011/01/14 3,110 3,120 3,085 3,095 850,900
2011/01/13 3,120 3,130 3,090 3,105 565,300
2011/01/12 3,085 3,115 3,055 3,060 908,200
2011/01/11 3,010 3,065 3,010 3,060 790,900
2011/01/07 2,995 3,050 2,985 3,040 870,800
2011/01/06 2,973 2,996 2,966 2,986 943,300
2011/01/05 2,938 2,978 2,921 2,954 1,235,200
2011/01/04 2,915 2,915 2,887 2,908 760,300

このページの先頭へ