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
2026/05/27 2,315 2,381 2,313 2,359 2,585,100
2026/05/26 2,360 2,362 2,319 2,342 1,553,400
2026/05/25 2,370 2,388 2,327 2,360 1,459,100
2026/05/22 2,373 2,376 2,316 2,320 1,553,600
2026/05/21 2,379 2,393 2,355 2,356 1,564,100
2026/05/20 2,375 2,380 2,307 2,329 1,664,100
2026/05/19 2,390 2,398 2,354 2,389 1,607,500
2026/05/18 2,438 2,461 2,359 2,372 2,271,300
2026/05/15 2,395 2,481 2,390 2,481 3,820,100
2026/05/14 2,383 2,417 2,366 2,408 2,512,100
2026/05/13 2,320 2,407 2,307 2,396 2,259,600
2026/05/12 2,271 2,315 2,265 2,310 1,684,900
2026/05/11 2,262 2,297 2,260 2,274 2,188,600
2026/05/08 2,295 2,342 2,286 2,291 4,028,600
2026/05/07 2,362 2,362 2,239 2,257 6,297,100
2026/05/01 2,476 2,494 2,378 2,378 4,116,300
2026/04/30 2,400 2,501 2,388 2,489 8,485,000
2026/04/28 2,242 2,424 2,152 2,305 9,913,000
2026/04/27 2,180 2,225 2,177 2,207 2,310,000
2026/04/24 2,263 2,268 2,178 2,179 2,138,200
2026/04/23 2,269 2,284 2,245 2,268 1,855,900
2026/04/22 2,308 2,308 2,271 2,282 2,103,800
2026/04/21 2,368 2,368 2,312 2,312 2,399,800
2026/04/20 2,394 2,394 2,337 2,361 2,758,500
2026/04/17 2,319 2,321 2,285 2,300 1,703,400
2026/04/16 2,300 2,345 2,287 2,323 2,747,500
2026/04/15 2,327 2,330 2,267 2,271 2,235,000
2026/04/14 2,278 2,300 2,261 2,300 2,491,400
2026/04/13 2,218 2,251 2,218 2,237 1,508,500
2026/04/10 2,255 2,279 2,244 2,249 1,639,400
2026/04/09 2,282 2,294 2,257 2,274 2,550,400
2026/04/08 2,290 2,299 2,251 2,278 3,161,600
2026/04/07 2,220 2,228 2,202 2,214 1,673,100
2026/04/06 2,255 2,260 2,217 2,217 1,098,400
2026/04/03 2,250 2,260 2,229 2,245 1,175,800
2026/03/27 2,265 2,304 2,260 2,281 2,312,600
2026/03/26 2,299 2,299 2,250 2,270 1,863,300
2026/03/25 2,298 2,299 2,265 2,289 2,356,400
2026/03/24 2,240 2,248 2,204 2,248 2,014,400
2026/03/23 2,181 2,196 2,118 2,190 4,748,000
2026/03/19 2,292 2,305 2,211 2,211 6,467,900
2026/03/18 2,343 2,360 2,326 2,355 4,083,100
2026/03/17 2,338 2,341 2,310 2,315 2,865,500
2026/03/16 2,317 2,353 2,303 2,313 2,565,800
2026/03/13 2,333 2,377 2,333 2,356 2,910,800
2026/03/12 2,435 2,445 2,395 2,419 2,407,100
2026/03/11 2,474 2,490 2,431 2,431 2,246,000
2026/03/10 2,449 2,452 2,409 2,436 2,642,400
2026/03/09 2,380 2,417 2,345 2,399 3,099,400
2026/03/06 2,458 2,508 2,452 2,504 2,635,400
2026/03/05 2,537 2,555 2,494 2,508 3,529,900
2026/03/04 2,453 2,507 2,403 2,442 4,005,400
2026/03/03 2,698 2,711 2,583 2,601 3,564,300
2026/03/02 2,690 2,739 2,669 2,732 2,748,700
2026/02/27 2,748 2,780 2,714 2,780 3,073,400
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