6118 アイダエンジニアリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 799 | 804 | 798 | 804 | 108,800 | 804 |
| 2024-12-25 | 796 | 797 | 791 | 797 | 111,700 | 797 |
| 2024-12-24 | 800 | 801 | 790 | 793 | 81,700 | 793 |
| 2024-12-23 | 797 | 802 | 795 | 802 | 110,400 | 802 |
| 2024-12-20 | 796 | 805 | 796 | 797 | 159,800 | 797 |
| 2024-12-19 | 788 | 799 | 785 | 796 | 176,600 | 796 |
| 2024-12-18 | 789 | 803 | 789 | 791 | 105,300 | 791 |
| 2024-12-17 | 798 | 802 | 792 | 792 | 100,600 | 792 |
| 2024-12-16 | 795 | 801 | 794 | 798 | 90,600 | 798 |
| 2024-12-13 | 782 | 797 | 782 | 795 | 159,600 | 795 |
| 2024-12-12 | 794 | 796 | 788 | 789 | 131,800 | 789 |
| 2024-12-11 | 798 | 798 | 789 | 795 | 94,500 | 795 |
| 2024-12-10 | 800 | 805 | 795 | 795 | 141,900 | 795 |
| 2024-12-09 | 786 | 797 | 784 | 794 | 104,600 | 794 |
| 2024-12-06 | 785 | 789 | 781 | 781 | 121,500 | 781 |
| 2024-12-05 | 778 | 791 | 778 | 786 | 150,200 | 786 |
| 2024-12-04 | 779 | 779 | 768 | 771 | 182,400 | 771 |
| 2024-12-03 | 782 | 790 | 782 | 782 | 130,200 | 782 |
| 2024-12-02 | 778 | 789 | 777 | 783 | 142,000 | 783 |
| 2024-11-29 | 773 | 778 | 771 | 774 | 108,800 | 774 |
| 2024-11-28 | 775 | 779 | 771 | 772 | 136,300 | 772 |
| 2024-11-27 | 800 | 800 | 773 | 779 | 282,800 | 779 |
| 2024-11-26 | 795 | 808 | 793 | 799 | 221,100 | 799 |
| 2024-11-25 | 803 | 812 | 791 | 791 | 1,768,200 | 791 |
| 2024-11-22 | 798 | 800 | 790 | 798 | 164,200 | 798 |
| 2024-11-21 | 793 | 796 | 787 | 796 | 156,500 | 796 |
| 2024-11-20 | 803 | 806 | 785 | 790 | 160,900 | 790 |
| 2024-11-19 | 792 | 801 | 792 | 801 | 188,000 | 801 |
| 2024-11-18 | 782 | 792 | 775 | 790 | 122,500 | 790 |
| 2024-11-15 | 792 | 794 | 782 | 786 | 161,600 | 786 |
| 2024-11-14 | 786 | 796 | 785 | 785 | 230,300 | 785 |
| 2024-11-13 | 782 | 802 | 778 | 782 | 444,800 | 782 |
| 2024-11-12 | 785 | 790 | 782 | 785 | 166,400 | 785 |
| 2024-11-11 | 785 | 785 | 774 | 777 | 125,500 | 777 |
| 2024-11-08 | 797 | 802 | 786 | 786 | 138,700 | 786 |
| 2024-11-07 | 795 | 802 | 789 | 798 | 323,300 | 798 |
| 2024-11-06 | 786 | 803 | 786 | 797 | 104,500 | 797 |
| 2024-11-05 | 783 | 791 | 779 | 788 | 65,800 | 788 |
| 2024-11-01 | 782 | 790 | 779 | 782 | 99,100 | 782 |
| 2024-10-31 | 789 | 800 | 786 | 796 | 89,800 | 796 |
| 2024-10-30 | 796 | 797 | 788 | 788 | 210,200 | 788 |
| 2024-10-29 | 784 | 797 | 782 | 797 | 89,300 | 797 |
| 2024-10-28 | 774 | 785 | 770 | 781 | 122,000 | 781 |
| 2024-10-25 | 775 | 777 | 767 | 772 | 112,700 | 772 |
| 2024-10-24 | 769 | 776 | 765 | 775 | 131,900 | 775 |
| 2024-10-23 | 770 | 780 | 768 | 774 | 122,100 | 774 |
| 2024-10-22 | 782 | 783 | 770 | 771 | 112,500 | 771 |
| 2024-10-21 | 775 | 783 | 775 | 780 | 156,100 | 780 |
| 2024-10-18 | 775 | 779 | 773 | 773 | 50,900 | 773 |
| 2024-10-17 | 774 | 780 | 773 | 774 | 57,700 | 774 |
| 2024-10-16 | 770 | 783 | 767 | 775 | 121,400 | 775 |
| 2024-10-15 | 780 | 781 | 774 | 775 | 100,600 | 775 |
| 2024-10-11 | 780 | 784 | 773 | 773 | 81,100 | 773 |
| 2024-10-10 | 776 | 782 | 770 | 780 | 133,600 | 780 |
| 2024-10-09 | 777 | 780 | 769 | 772 | 112,000 | 772 |
| 2024-10-08 | 774 | 775 | 769 | 771 | 160,000 | 771 |
| 2024-10-07 | 788 | 789 | 776 | 778 | 129,900 | 778 |
| 2024-10-04 | 778 | 781 | 772 | 776 | 106,200 | 776 |
| 2024-10-03 | 784 | 786 | 777 | 777 | 122,300 | 777 |
| 2024-10-02 | 776 | 783 | 768 | 771 | 110,700 | 771 |
| 2024-10-01 | 776 | 785 | 772 | 781 | 149,500 | 781 |
| 2024-09-30 | 771 | 775 | 761 | 767 | 213,000 | 767 |
| 2024-09-27 | 797 | 800 | 788 | 798 | 342,400 | 798 |
| 2024-09-26 | 788 | 789 | 777 | 788 | 329,600 | 788 |
| 2024-09-25 | 784 | 785 | 774 | 781 | 297,000 | 781 |
| 2024-09-24 | 799 | 799 | 782 | 786 | 157,400 | 786 |
| 2024-09-20 | 786 | 796 | 780 | 786 | 347,600 | 786 |
| 2024-09-19 | 776 | 782 | 770 | 779 | 197,600 | 779 |
| 2024-09-18 | 773 | 773 | 759 | 769 | 197,100 | 769 |
| 2024-09-17 | 771 | 774 | 760 | 768 | 298,200 | 768 |
| 2024-09-13 | 755 | 771 | 755 | 764 | 517,900 | 764 |
| 2024-09-12 | 764 | 773 | 756 | 761 | 532,900 | 761 |
| 2024-09-11 | 784 | 786 | 753 | 762 | 555,300 | 762 |
| 2024-09-10 | 777 | 790 | 767 | 780 | 561,200 | 780 |
| 2024-09-09 | 759 | 778 | 750 | 777 | 543,000 | 777 |
| 2024-09-06 | 779 | 783 | 768 | 778 | 487,400 | 778 |
| 2024-09-05 | 771 | 791 | 767 | 782 | 432,500 | 782 |
| 2024-09-04 | 775 | 784 | 771 | 781 | 170,600 | 781 |
| 2024-09-03 | 795 | 797 | 787 | 790 | 83,500 | 790 |
| 2024-09-02 | 785 | 799 | 782 | 799 | 93,400 | 799 |
| 2024-08-30 | 786 | 788 | 779 | 779 | 106,400 | 779 |
| 2024-08-29 | 780 | 786 | 776 | 786 | 264,000 | 786 |
| 2024-08-28 | 770 | 789 | 769 | 789 | 138,100 | 789 |
| 2024-08-27 | 773 | 778 | 769 | 775 | 103,400 | 775 |
| 2024-08-26 | 774 | 774 | 764 | 771 | 89,000 | 771 |
| 2024-08-23 | 771 | 776 | 762 | 772 | 119,600 | 772 |
| 2024-08-22 | 772 | 772 | 766 | 769 | 75,400 | 769 |
| 2024-08-21 | 777 | 779 | 762 | 770 | 143,800 | 770 |
| 2024-08-20 | 784 | 786 | 777 | 781 | 149,700 | 781 |
| 2024-08-19 | 773 | 783 | 768 | 777 | 221,100 | 777 |
| 2024-08-16 | 780 | 785 | 777 | 782 | 142,400 | 782 |
| 2024-08-15 | 777 | 777 | 763 | 769 | 272,000 | 769 |
| 2024-08-14 | 759 | 779 | 750 | 779 | 168,800 | 779 |
| 2024-08-13 | 732 | 758 | 719 | 756 | 319,500 | 756 |
| 2024-08-09 | 759 | 765 | 729 | 745 | 274,700 | 745 |
| 2024-08-08 | 726 | 753 | 725 | 744 | 256,400 | 744 |
| 2024-08-07 | 736 | 756 | 713 | 735 | 415,400 | 735 |
| 2024-08-06 | 724 | 778 | 724 | 766 | 270,700 | 766 |
| 2024-08-05 | 748 | 749 | 676 | 682 | 478,300 | 682 |
| 2024-08-02 | 793 | 798 | 776 | 778 | 224,600 | 778 |
| 2024-08-01 | 846 | 849 | 818 | 823 | 240,200 | 823 |
| 2024-07-31 | 852 | 863 | 845 | 857 | 252,800 | 857 |
| 2024-07-30 | 856 | 859 | 848 | 856 | 84,400 | 856 |
| 2024-07-29 | 863 | 866 | 857 | 859 | 115,500 | 859 |
| 2024-07-26 | 857 | 862 | 850 | 853 | 78,600 | 853 |
| 2024-07-25 | 865 | 865 | 845 | 854 | 129,700 | 854 |
| 2024-07-24 | 868 | 876 | 865 | 867 | 89,200 | 867 |
| 2024-07-23 | 879 | 880 | 866 | 873 | 54,700 | 873 |
| 2024-07-22 | 884 | 884 | 868 | 871 | 93,600 | 871 |
| 2024-07-19 | 882 | 886 | 875 | 883 | 99,300 | 883 |
| 2024-07-18 | 896 | 900 | 882 | 883 | 159,700 | 883 |
| 2024-07-17 | 893 | 901 | 890 | 898 | 133,600 | 898 |
| 2024-07-16 | 886 | 893 | 886 | 890 | 101,000 | 890 |
| 2024-07-12 | 879 | 892 | 877 | 887 | 143,600 | 887 |
| 2024-07-11 | 893 | 893 | 888 | 889 | 112,300 | 889 |
| 2024-07-10 | 888 | 888 | 877 | 879 | 180,200 | 879 |
| 2024-07-09 | 898 | 899 | 881 | 886 | 124,400 | 886 |
| 2024-07-08 | 891 | 899 | 887 | 896 | 110,400 | 896 |
| 2024-07-05 | 898 | 900 | 890 | 890 | 47,800 | 890 |
| 2024-07-04 | 905 | 905 | 893 | 898 | 82,500 | 898 |
| 2024-07-03 | 902 | 902 | 891 | 898 | 52,200 | 898 |
| 2024-07-02 | 907 | 909 | 902 | 902 | 77,500 | 902 |
| 2024-07-01 | 913 | 917 | 905 | 910 | 77,200 | 910 |
| 2024-06-28 | 908 | 914 | 900 | 911 | 220,200 | 911 |
| 2024-06-27 | 897 | 907 | 895 | 904 | 223,800 | 904 |
| 2024-06-26 | 897 | 899 | 892 | 893 | 129,500 | 893 |
| 2024-06-25 | 889 | 904 | 881 | 904 | 176,400 | 904 |
| 2024-06-24 | 882 | 887 | 877 | 880 | 126,200 | 880 |
| 2024-06-21 | 878 | 884 | 870 | 875 | 189,000 | 875 |
| 2024-06-20 | 868 | 878 | 868 | 875 | 106,400 | 875 |
| 2024-06-19 | 874 | 876 | 860 | 868 | 78,900 | 868 |
| 2024-06-18 | 869 | 874 | 866 | 873 | 83,700 | 873 |
| 2024-06-17 | 875 | 875 | 848 | 859 | 150,800 | 859 |
| 2024-06-14 | 848 | 875 | 845 | 874 | 160,900 | 874 |
| 2024-06-13 | 877 | 877 | 853 | 853 | 78,200 | 853 |
| 2024-06-12 | 864 | 875 | 864 | 871 | 45,800 | 871 |
| 2024-06-11 | 878 | 879 | 865 | 867 | 64,800 | 867 |
| 2024-06-10 | 859 | 875 | 859 | 871 | 62,200 | 871 |
| 2024-06-07 | 864 | 868 | 856 | 856 | 82,200 | 856 |
| 2024-06-06 | 881 | 882 | 868 | 869 | 76,400 | 869 |
| 2024-06-05 | 884 | 884 | 871 | 877 | 84,200 | 877 |
| 2024-06-04 | 883 | 895 | 882 | 891 | 80,600 | 891 |
| 2024-06-03 | 903 | 903 | 891 | 891 | 105,900 | 891 |
| 2024-05-31 | 891 | 898 | 879 | 896 | 221,800 | 896 |
| 2024-05-30 | 877 | 890 | 867 | 889 | 96,800 | 889 |
| 2024-05-29 | 883 | 897 | 875 | 886 | 129,100 | 886 |
| 2024-05-28 | 911 | 911 | 887 | 887 | 174,600 | 887 |
| 2024-05-27 | 919 | 919 | 908 | 911 | 97,800 | 911 |
| 2024-05-24 | 901 | 918 | 900 | 913 | 142,000 | 913 |
| 2024-05-23 | 912 | 916 | 904 | 910 | 156,600 | 910 |
| 2024-05-22 | 915 | 919 | 907 | 912 | 92,700 | 912 |
| 2024-05-21 | 924 | 932 | 918 | 921 | 130,500 | 921 |
| 2024-05-20 | 901 | 924 | 901 | 918 | 167,800 | 918 |
| 2024-05-17 | 907 | 908 | 895 | 901 | 319,200 | 901 |
| 2024-05-16 | 935 | 966 | 906 | 909 | 436,700 | 909 |
| 2024-05-15 | 910 | 912 | 890 | 905 | 283,300 | 905 |
| 2024-05-14 | 905 | 910 | 896 | 906 | 211,200 | 906 |
| 2024-05-13 | 905 | 914 | 897 | 911 | 220,300 | 911 |
| 2024-05-10 | 901 | 911 | 900 | 905 | 111,700 | 905 |
| 2024-05-09 | 874 | 902 | 874 | 900 | 252,700 | 900 |
| 2024-05-08 | 877 | 882 | 872 | 872 | 133,100 | 872 |
| 2024-05-07 | 880 | 884 | 875 | 879 | 130,000 | 879 |
| 2024-05-02 | 888 | 891 | 876 | 877 | 106,100 | 877 |
| 2024-05-01 | 892 | 893 | 883 | 887 | 77,200 | 887 |
| 2024-04-30 | 908 | 914 | 890 | 896 | 164,100 | 896 |
| 2024-04-26 | 906 | 913 | 899 | 912 | 183,900 | 912 |
| 2024-04-25 | 900 | 903 | 898 | 900 | 118,400 | 900 |
| 2024-04-24 | 894 | 909 | 894 | 907 | 148,000 | 907 |
| 2024-04-23 | 888 | 893 | 886 | 888 | 179,700 | 888 |
| 2024-04-22 | 875 | 894 | 870 | 887 | 221,800 | 887 |
| 2024-04-19 | 884 | 884 | 865 | 869 | 266,800 | 869 |
| 2024-04-18 | 872 | 894 | 872 | 885 | 233,900 | 885 |
| 2024-04-17 | 886 | 888 | 868 | 872 | 234,000 | 872 |
| 2024-04-16 | 889 | 896 | 882 | 886 | 212,900 | 886 |
| 2024-04-15 | 890 | 902 | 890 | 895 | 255,800 | 895 |
| 2024-04-12 | 902 | 903 | 896 | 901 | 192,100 | 901 |
| 2024-04-11 | 891 | 902 | 887 | 902 | 183,700 | 902 |
| 2024-04-10 | 890 | 901 | 888 | 895 | 192,600 | 895 |
| 2024-04-09 | 889 | 894 | 889 | 892 | 190,100 | 892 |
| 2024-04-08 | 890 | 893 | 883 | 885 | 239,100 | 885 |
| 2024-04-05 | 865 | 886 | 864 | 884 | 258,200 | 884 |
| 2024-04-04 | 873 | 880 | 871 | 874 | 265,700 | 874 |
| 2024-04-03 | 855 | 878 | 852 | 868 | 327,100 | 868 |
| 2024-04-02 | 880 | 880 | 863 | 867 | 273,300 | 867 |
| 2024-04-01 | 896 | 899 | 881 | 882 | 291,400 | 882 |
| 2024-03-29 | 888 | 895 | 881 | 889 | 167,900 | 889 |
| 2024-03-28 | 900 | 904 | 883 | 885 | 357,200 | 885 |
| 2024-03-27 | 922 | 924 | 915 | 917 | 367,300 | 917 |
| 2024-03-26 | 917 | 921 | 914 | 918 | 168,400 | 918 |
| 2024-03-25 | 920 | 925 | 915 | 917 | 230,800 | 917 |
| 2024-03-22 | 929 | 933 | 923 | 924 | 193,600 | 924 |
| 2024-03-21 | 930 | 932 | 923 | 925 | 194,400 | 925 |
| 2024-03-19 | 920 | 924 | 916 | 920 | 252,100 | 920 |
| 2024-03-18 | 904 | 923 | 904 | 922 | 436,200 | 922 |
| 2024-03-15 | 892 | 908 | 883 | 893 | 1,055,800 | 893 |
| 2024-03-14 | 844 | 847 | 840 | 847 | 113,600 | 847 |
| 2024-03-13 | 850 | 850 | 836 | 838 | 176,600 | 838 |
| 2024-03-12 | 839 | 847 | 833 | 846 | 261,000 | 846 |
| 2024-03-11 | 845 | 845 | 833 | 843 | 194,400 | 843 |
| 2024-03-08 | 836 | 855 | 834 | 848 | 225,700 | 848 |
| 2024-03-07 | 858 | 858 | 842 | 845 | 154,300 | 845 |
| 2024-03-06 | 840 | 857 | 840 | 854 | 220,800 | 854 |
| 2024-03-05 | 847 | 850 | 839 | 847 | 140,600 | 847 |
| 2024-03-04 | 858 | 859 | 847 | 848 | 158,700 | 848 |
| 2024-03-01 | 860 | 860 | 853 | 858 | 227,300 | 858 |
| 2024-02-29 | 872 | 872 | 856 | 860 | 181,900 | 860 |
| 2024-02-28 | 876 | 881 | 868 | 872 | 160,600 | 872 |
| 2024-02-27 | 869 | 882 | 869 | 874 | 179,000 | 874 |
| 2024-02-26 | 859 | 873 | 858 | 868 | 190,000 | 868 |
| 2024-02-22 | 851 | 858 | 847 | 858 | 195,300 | 858 |
| 2024-02-21 | 841 | 854 | 834 | 851 | 235,000 | 851 |
| 2024-02-20 | 842 | 847 | 838 | 838 | 122,500 | 838 |
| 2024-02-19 | 835 | 846 | 835 | 846 | 114,200 | 846 |
| 2024-02-16 | 823 | 831 | 820 | 827 | 131,500 | 827 |
| 2024-02-15 | 825 | 829 | 812 | 816 | 174,700 | 816 |
| 2024-02-14 | 837 | 838 | 812 | 818 | 402,900 | 818 |
| 2024-02-13 | 854 | 862 | 852 | 861 | 255,900 | 861 |
| 2024-02-09 | 848 | 854 | 845 | 846 | 136,900 | 846 |
| 2024-02-08 | 845 | 852 | 838 | 849 | 139,500 | 849 |
| 2024-02-07 | 843 | 848 | 841 | 844 | 85,900 | 844 |
| 2024-02-06 | 848 | 848 | 841 | 842 | 105,700 | 842 |
| 2024-02-05 | 848 | 852 | 845 | 851 | 139,300 | 851 |
| 2024-02-02 | 834 | 846 | 832 | 841 | 126,900 | 841 |
| 2024-02-01 | 837 | 837 | 829 | 831 | 126,900 | 831 |
| 2024-01-31 | 844 | 845 | 838 | 843 | 142,100 | 843 |
| 2024-01-30 | 850 | 853 | 847 | 848 | 101,700 | 848 |
| 2024-01-29 | 846 | 853 | 844 | 851 | 109,100 | 851 |
| 2024-01-26 | 847 | 847 | 840 | 840 | 115,600 | 840 |
| 2024-01-25 | 845 | 851 | 842 | 850 | 87,400 | 850 |
| 2024-01-24 | 850 | 851 | 842 | 847 | 133,800 | 847 |
| 2024-01-23 | 854 | 856 | 848 | 850 | 94,300 | 850 |
| 2024-01-22 | 850 | 855 | 849 | 853 | 55,400 | 853 |
| 2024-01-19 | 846 | 848 | 843 | 848 | 80,700 | 848 |
| 2024-01-18 | 845 | 848 | 839 | 845 | 93,100 | 845 |
| 2024-01-17 | 854 | 857 | 845 | 845 | 98,700 | 845 |
| 2024-01-16 | 862 | 862 | 852 | 854 | 107,700 | 854 |
| 2024-01-15 | 856 | 864 | 853 | 862 | 96,100 | 862 |
| 2024-01-12 | 858 | 862 | 850 | 855 | 127,600 | 855 |
| 2024-01-11 | 863 | 863 | 850 | 851 | 146,600 | 851 |
| 2024-01-10 | 856 | 864 | 855 | 857 | 122,400 | 857 |
| 2024-01-09 | 852 | 859 | 850 | 855 | 131,100 | 855 |
| 2024-01-05 | 835 | 845 | 832 | 844 | 168,800 | 844 |
| 2024-01-04 | 828 | 832 | 813 | 831 | 128,400 | 831 |
分割・併合履歴 ： [1988-03-22]1株→1.1株 [1987-03-20]1株→1.05株 [1985-03-20]1株→1.05株