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
2012/12/28 2,662 2,685 2,651 2,664 981,400
2012/12/27 2,617 2,683 2,595 2,634 1,164,400
2012/12/26 2,586 2,603 2,563 2,590 835,600
2012/12/25 2,592 2,603 2,532 2,543 735,300
2012/12/21 2,619 2,625 2,513 2,542 1,704,900
2012/12/20 2,590 2,616 2,561 2,579 1,595,000
2012/12/19 2,623 2,623 2,585 2,613 1,773,700
2012/12/18 2,517 2,571 2,513 2,547 1,502,000
2012/12/17 2,518 2,524 2,489 2,500 1,272,300
2012/12/14 2,503 2,503 2,454 2,481 2,174,500
2012/12/13 2,509 2,521 2,465 2,515 2,477,100
2012/12/12 2,452 2,482 2,449 2,464 1,824,800
2012/12/11 2,374 2,411 2,370 2,402 1,064,700
2012/12/10 2,400 2,402 2,353 2,373 984,300
2012/12/07 2,379 2,400 2,368 2,372 1,238,900
2012/12/06 2,438 2,447 2,396 2,402 1,132,500
2012/12/05 2,369 2,425 2,361 2,400 1,110,400
2012/12/04 2,414 2,442 2,396 2,406 1,102,200
2012/12/03 2,458 2,461 2,412 2,424 1,205,900
2012/11/30 2,480 2,483 2,430 2,436 1,799,800
2012/11/29 2,456 2,482 2,438 2,440 1,327,400
2012/11/28 2,480 2,504 2,412 2,418 1,402,400
2012/11/27 2,525 2,545 2,489 2,514 1,408,800
2012/11/26 2,500 2,567 2,499 2,546 3,443,600
2012/11/22 2,381 2,465 2,380 2,464 3,181,200
2012/11/21 2,269 2,327 2,254 2,310 1,804,400
2012/11/20 2,283 2,284 2,231 2,241 1,222,900
2012/11/19 2,274 2,285 2,257 2,270 1,942,800
2012/11/16 2,198 2,250 2,177 2,231 1,776,400
2012/11/15 2,085 2,163 2,078 2,159 1,807,700
2012/11/14 2,120 2,120 2,077 2,080 1,263,300
2012/11/13 2,127 2,150 2,112 2,120 924,300
2012/11/12 2,150 2,161 2,126 2,127 848,700
2012/11/09 2,175 2,187 2,142 2,178 1,070,000
2012/11/08 2,197 2,224 2,174 2,192 924,300
2012/11/07 2,273 2,273 2,210 2,229 907,600
2012/11/06 2,300 2,301 2,234 2,243 1,102,700
2012/11/05 2,286 2,319 2,285 2,309 699,200
2012/11/02 2,305 2,323 2,271 2,297 1,527,000
2012/11/01 2,311 2,320 2,256 2,270 1,372,200
2012/10/31 2,279 2,364 2,200 2,322 2,182,600
2012/10/30 2,311 2,347 2,279 2,289 1,816,800
2012/10/29 2,342 2,361 2,292 2,298 1,028,100
2012/10/26 2,385 2,407 2,328 2,328 860,500
2012/10/25 2,338 2,386 2,330 2,378 1,000,900
2012/10/24 2,336 2,378 2,330 2,331 664,300
2012/10/23 2,400 2,407 2,359 2,386 758,800
2012/10/22 2,370 2,407 2,335 2,392 1,123,000
2012/10/19 2,394 2,416 2,374 2,404 1,030,400
2012/10/18 2,340 2,401 2,331 2,393 1,099,800
2012/10/17 2,305 2,334 2,297 2,314 1,690,300
2012/10/16 2,268 2,292 2,244 2,281 1,320,300
2012/10/15 2,185 2,268 2,177 2,244 1,130,700
2012/10/12 2,171 2,223 2,169 2,190 1,102,300
2012/10/11 2,150 2,182 2,125 2,153 1,090,200
2012/10/10 2,150 2,167 2,129 2,162 1,218,400
2012/10/09 2,204 2,228 2,175 2,182 1,167,800
2012/10/05 2,253 2,253 2,203 2,224 773,700
2012/10/04 2,171 2,254 2,170 2,236 1,208,200
2012/10/03 2,170 2,189 2,145 2,153 1,386,600
2012/10/02 2,199 2,205 2,173 2,177 1,006,500
2012/10/01 2,196 2,216 2,172 2,196 1,367,600
2012/09/28 2,290 2,292 2,208 2,220 1,670,900
2012/09/27 2,295 2,307 2,251 2,274 2,149,500
2012/09/26 2,360 2,368 2,326 2,345 1,039,900
2012/09/25 2,370 2,435 2,370 2,435 1,109,100
2012/09/24 2,401 2,416 2,375 2,384 676,400
2012/09/21 2,479 2,479 2,416 2,419 1,138,600
2012/09/20 2,523 2,537 2,460 2,463 1,262,700
2012/09/19 2,512 2,545 2,481 2,534 1,302,300
2012/09/18 2,487 2,543 2,478 2,502 1,188,900
2012/09/14 2,497 2,510 2,481 2,494 854,000
2012/09/13 2,447 2,475 2,438 2,462 831,600
2012/09/12 2,443 2,483 2,433 2,457 1,551,000
2012/09/11 2,483 2,486 2,423 2,453 1,451,700
2012/09/10 2,528 2,544 2,507 2,533 474,200
2012/09/07 2,541 2,550 2,513 2,550 927,000
2012/09/06 2,418 2,450 2,396 2,450 837,700
2012/09/05 2,442 2,455 2,389 2,391 1,095,200
2012/09/04 2,462 2,462 2,409 2,445 1,116,900
2012/09/03 2,486 2,499 2,454 2,459 695,800
2012/08/31 2,535 2,545 2,489 2,490 1,116,500
2012/08/30 2,594 2,605 2,565 2,585 853,200
2012/08/29 2,563 2,602 2,557 2,596 697,900
2012/08/28 2,610 2,618 2,555 2,576 1,222,100
2012/08/27 2,606 2,622 2,581 2,585 523,900
2012/08/24 2,575 2,601 2,560 2,580 734,900
2012/08/23 2,576 2,625 2,564 2,619 636,500
2012/08/22 2,638 2,643 2,596 2,613 607,900
2012/08/21 2,629 2,645 2,608 2,637 738,800
2012/08/20 2,649 2,649 2,605 2,619 671,900
2012/08/17 2,574 2,629 2,545 2,627 1,343,800
2012/08/16 2,505 2,560 2,503 2,558 1,076,600
2012/08/15 2,461 2,491 2,454 2,487 1,191,100
2012/08/14 2,455 2,466 2,424 2,434 887,600
2012/08/13 2,456 2,470 2,434 2,454 524,900
2012/08/10 2,480 2,509 2,435 2,455 845,200
2012/08/09 2,501 2,511 2,470 2,508 1,136,700
2012/08/08 2,549 2,566 2,492 2,512 1,636,600
2012/08/07 2,446 2,492 2,432 2,486 737,200
2012/08/06 2,425 2,464 2,405 2,445 1,117,000
2012/08/03 2,354 2,372 2,329 2,370 846,100
2012/08/02 2,364 2,418 2,359 2,394 675,400
2012/08/01 2,372 2,406 2,347 2,367 1,015,400
2012/07/31 2,383 2,423 2,360 2,405 973,300
2012/07/30 2,410 2,421 2,363 2,383 721,700
2012/07/27 2,313 2,360 2,290 2,360 864,100
2012/07/26 2,260 2,280 2,222 2,271 856,800
2012/07/25 2,249 2,256 2,205 2,231 910,300
2012/07/24 2,318 2,334 2,264 2,298 703,600
2012/07/23 2,309 2,343 2,307 2,317 571,600
2012/07/20 2,388 2,397 2,346 2,359 437,800
2012/07/19 2,410 2,423 2,371 2,399 558,600
2012/07/18 2,387 2,405 2,356 2,368 899,200
2012/07/17 2,423 2,430 2,361 2,367 959,400
2012/07/13 2,427 2,458 2,409 2,439 1,031,400
2012/07/12 2,550 2,552 2,447 2,458 1,329,300
2012/07/11 2,555 2,562 2,520 2,538 786,200
2012/07/10 2,609 2,612 2,555 2,562 720,100
2012/07/09 2,620 2,622 2,570 2,579 564,300
2012/07/06 2,681 2,700 2,642 2,661 534,400
2012/07/05 2,673 2,690 2,663 2,683 336,000
2012/07/04 2,697 2,698 2,670 2,676 590,500
2012/07/03 2,649 2,676 2,641 2,675 598,900
2012/07/02 2,700 2,700 2,640 2,641 728,600
2012/06/29 2,608 2,646 2,566 2,631 962,300
2012/06/28 2,556 2,593 2,550 2,592 642,600
2012/06/27 2,536 2,549 2,478 2,524 599,600
2012/06/26 2,527 2,547 2,497 2,533 823,200
2012/06/25 2,596 2,616 2,553 2,559 651,400
2012/06/22 2,585 2,595 2,548 2,573 1,028,200
2012/06/21 2,574 2,622 2,538 2,612 951,500
2012/06/20 2,530 2,549 2,518 2,536 516,700
2012/06/19 2,530 2,542 2,486 2,499 510,200
2012/06/18 2,540 2,566 2,531 2,544 576,600
2012/06/15 2,478 2,497 2,457 2,460 632,800
2012/06/14 2,480 2,483 2,431 2,465 812,000
2012/06/13 2,481 2,515 2,473 2,510 674,300
2012/06/12 2,450 2,508 2,435 2,475 669,900
2012/06/11 2,491 2,525 2,491 2,512 774,900
2012/06/08 2,491 2,494 2,420 2,437 1,013,200
2012/06/07 2,489 2,501 2,465 2,494 730,400
2012/06/06 2,391 2,445 2,361 2,445 965,400
2012/06/05 2,324 2,367 2,290 2,367 945,300
2012/06/04 2,328 2,346 2,303 2,322 712,900
2012/06/01 2,413 2,440 2,365 2,378 1,003,200
2012/05/31 2,421 2,464 2,410 2,455 796,400
2012/05/30 2,458 2,482 2,412 2,482 637,700
2012/05/29 2,424 2,459 2,389 2,459 735,600
2012/05/28 2,474 2,483 2,421 2,444 827,700
2012/05/25 2,490 2,496 2,457 2,473 592,200
2012/05/24 2,486 2,490 2,421 2,461 931,600
2012/05/23 2,534 2,555 2,497 2,498 700,200
2012/05/22 2,507 2,536 2,488 2,533 636,600
2012/05/21 2,469 2,506 2,466 2,466 789,400
2012/05/18 2,550 2,560 2,487 2,496 1,345,100
2012/05/17 2,572 2,616 2,530 2,612 1,046,400
2012/05/16 2,670 2,670 2,535 2,571 1,432,700
2012/05/15 2,685 2,721 2,626 2,670 1,113,800
2012/05/14 2,723 2,747 2,711 2,716 580,400
2012/05/11 2,735 2,755 2,707 2,740 780,400
2012/05/10 2,689 2,750 2,661 2,734 1,503,900
2012/05/09 2,709 2,713 2,639 2,666 1,463,900
2012/05/08 2,700 2,730 2,689 2,730 1,084,700
2012/05/07 2,755 2,758 2,684 2,687 1,194,200
2012/05/02 2,804 2,818 2,786 2,805 974,400
2012/05/01 2,818 2,839 2,782 2,790 1,174,500
2012/04/27 2,875 2,939 2,807 2,844 1,753,700
2012/04/26 2,839 2,848 2,795 2,842 948,500
2012/04/25 2,850 2,854 2,790 2,814 884,500
2012/04/24 2,740 2,824 2,737 2,804 895,700
2012/04/23 2,810 2,830 2,759 2,780 920,500
2012/04/20 2,822 2,822 2,764 2,800 979,600
2012/04/19 2,781 2,830 2,769 2,805 1,047,400
2012/04/18 2,740 2,798 2,739 2,770 1,646,500
2012/04/17 2,709 2,725 2,660 2,664 1,165,400
2012/04/16 2,725 2,734 2,686 2,693 718,000
2012/04/13 2,818 2,818 2,751 2,775 871,000
2012/04/12 2,725 2,781 2,711 2,768 698,900
2012/04/11 2,675 2,723 2,668 2,711 796,600
2012/04/10 2,753 2,791 2,704 2,722 763,500
2012/04/09 2,752 2,772 2,736 2,736 713,700
2012/04/06 2,842 2,849 2,792 2,802 681,500
2012/04/05 2,800 2,874 2,788 2,866 1,322,200
2012/04/04 2,937 2,946 2,828 2,843 750,300
2012/04/03 2,910 2,926 2,892 2,918 662,900
2012/04/02 2,964 2,987 2,931 2,933 979,500
2012/03/30 2,945 2,945 2,891 2,906 956,000
2012/03/29 2,963 2,989 2,919 2,947 775,300
2012/03/28 2,968 2,991 2,955 2,987 506,700
2012/03/27 2,962 2,976 2,943 2,968 673,100
2012/03/26 2,885 2,942 2,879 2,916 953,700
2012/03/23 2,867 2,875 2,851 2,851 659,700
2012/03/22 2,872 2,932 2,868 2,914 1,153,700
2012/03/21 2,960 2,960 2,918 2,922 601,400
2012/03/19 2,986 2,989 2,955 2,958 1,039,800
2012/03/16 2,988 2,999 2,968 2,987 1,219,600
2012/03/15 2,990 3,010 2,961 2,996 1,291,100
2012/03/14 2,940 2,953 2,921 2,940 1,515,100
2012/03/13 2,892 2,909 2,852 2,854 1,031,400
2012/03/12 2,913 2,937 2,875 2,877 970,500
2012/03/09 2,861 2,923 2,840 2,892 1,880,700
2012/03/08 2,780 2,800 2,736 2,778 1,512,900
2012/03/07 2,738 2,768 2,731 2,750 2,104,200
2012/03/06 2,837 2,860 2,786 2,802 567,300
2012/03/05 2,857 2,885 2,828 2,840 788,000
2012/03/02 2,910 2,925 2,842 2,864 1,004,400
2012/03/01 2,912 2,939 2,836 2,864 1,384,000
2012/02/29 2,930 2,930 2,855 2,862 886,500
2012/02/28 2,851 2,912 2,845 2,905 848,800
2012/02/27 2,941 2,957 2,899 2,899 911,500
2012/02/24 2,876 2,909 2,860 2,907 822,600
2012/02/23 2,867 2,903 2,846 2,890 864,100
2012/02/22 2,814 2,864 2,784 2,860 977,000
2012/02/21 2,848 2,857 2,792 2,809 1,089,900
2012/02/20 2,881 2,896 2,858 2,869 1,362,600
2012/02/17 2,800 2,807 2,774 2,781 1,485,100
2012/02/16 2,691 2,712 2,670 2,705 838,800
2012/02/15 2,655 2,733 2,650 2,705 1,594,400
2012/02/14 2,570 2,611 2,555 2,596 793,700
2012/02/13 2,554 2,601 2,550 2,593 765,900
2012/02/10 2,605 2,606 2,538 2,552 859,300
2012/02/09 2,603 2,618 2,572 2,605 854,300
2012/02/08 2,602 2,613 2,583 2,606 1,071,700
2012/02/07 2,590 2,599 2,573 2,583 1,269,800
2012/02/06 2,575 2,598 2,562 2,586 1,558,500
2012/02/03 2,491 2,515 2,467 2,495 1,416,600
2012/02/02 2,473 2,506 2,464 2,464 847,400
2012/02/01 2,421 2,473 2,409 2,453 739,500
2012/01/31 2,409 2,447 2,391 2,408 1,261,700
2012/01/30 2,407 2,440 2,407 2,424 547,500
2012/01/27 2,453 2,470 2,415 2,434 890,900
2012/01/26 2,490 2,491 2,448 2,460 1,011,900
2012/01/25 2,426 2,462 2,388 2,445 1,502,200
2012/01/24 2,380 2,421 2,364 2,379 1,237,400
2012/01/23 2,379 2,382 2,344 2,361 687,200
2012/01/20 2,383 2,383 2,340 2,365 1,118,900
2012/01/19 2,289 2,344 2,284 2,333 1,415,000
2012/01/18 2,215 2,255 2,185 2,246 1,159,800
2012/01/17 2,226 2,236 2,197 2,236 758,500
2012/01/16 2,192 2,216 2,181 2,213 697,600
2012/01/13 2,167 2,238 2,167 2,233 898,400
2012/01/12 2,179 2,179 2,137 2,161 854,100
2012/01/11 2,185 2,205 2,160 2,191 996,300
2012/01/10 2,222 2,228 2,176 2,184 728,100
2012/01/06 2,245 2,245 2,188 2,203 1,219,300
2012/01/05 2,224 2,248 2,213 2,242 908,400
2012/01/04 2,233 2,261 2,218 2,244 883,000

このページの先頭へ