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
2026/02/26 2,690 2,733 2,689 2,715 3,028,900
2026/02/25 2,684 2,748 2,675 2,728 2,530,200
2026/02/24 2,690 2,722 2,650 2,681 3,758,900
2026/02/20 2,812 2,813 2,643 2,682 6,419,800
2026/02/19 2,870 2,978 2,853 2,937 3,061,000
2026/02/18 2,875 2,890 2,841 2,880 2,053,300
2026/02/17 2,882 2,905 2,857 2,887 1,148,000
2026/02/16 2,934 2,959 2,885 2,885 1,675,000
2026/02/13 2,902 2,945 2,900 2,920 2,360,100
2026/02/12 2,935 2,938 2,872 2,925 2,549,600
2026/02/10 2,831 2,915 2,828 2,894 3,522,600
2026/02/09 2,907 2,930 2,830 2,843 3,212,900
2026/02/06 2,828 2,901 2,818 2,894 2,240,100
2026/02/05 2,920 2,920 2,828 2,856 2,632,400
2026/02/04 2,813 2,885 2,764 2,859 3,350,500
2026/02/03 2,800 2,835 2,628 2,797 8,735,400
2026/02/02 2,814 2,820 2,715 2,723 1,977,000
2026/01/30 2,743 2,782 2,719 2,764 2,726,300
2026/01/29 2,707 2,725 2,662 2,711 1,917,500
2026/01/28 2,722 2,737 2,712 2,719 2,043,600
2026/01/27 2,759 2,776 2,734 2,772 2,079,500
2026/01/26 2,797 2,798 2,747 2,751 3,080,600
2026/01/23 2,882 2,904 2,844 2,854 2,888,900
2026/01/22 2,947 2,947 2,906 2,919 2,686,000
2026/01/21 2,837 2,898 2,819 2,889 2,687,100
2026/01/20 2,975 2,985 2,894 2,910 3,007,600
2026/01/19 3,000 3,034 2,940 2,995 2,153,300
2026/01/16 3,021 3,082 3,011 3,066 2,450,700
2026/01/15 3,010 3,118 3,010 3,083 2,027,400
2026/01/14 3,100 3,105 3,060 3,062 1,673,000
2026/01/13 3,067 3,084 3,041 3,078 1,650,900
2026/01/09 2,993 3,010 2,968 3,001 1,441,100
2026/01/08 2,979 3,012 2,958 2,970 2,362,600
2026/01/07 2,931 2,998 2,930 2,972 2,123,200
2026/01/06 3,010 3,074 3,010 3,024 1,710,900
2026/01/05 2,971 3,012 2,954 3,004 1,953,800

このページの先頭へ