6118 アイダエンジニアリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,177 | 1,180 | 1,165 | 1,178 | 96,700 | 1,178 |
| 2025-12-11 | 1,175 | 1,175 | 1,146 | 1,161 | 189,700 | 1,161 |
| 2025-12-10 | 1,175 | 1,187 | 1,171 | 1,171 | 103,300 | 1,171 |
| 2025-12-09 | 1,170 | 1,183 | 1,163 | 1,170 | 97,100 | 1,170 |
| 2025-12-08 | 1,152 | 1,170 | 1,152 | 1,167 | 94,300 | 1,167 |
| 2025-12-05 | 1,150 | 1,158 | 1,138 | 1,146 | 111,100 | 1,146 |
| 2025-12-04 | 1,149 | 1,162 | 1,140 | 1,157 | 98,200 | 1,157 |
| 2025-12-03 | 1,143 | 1,155 | 1,133 | 1,145 | 147,000 | 1,145 |
| 2025-12-02 | 1,150 | 1,162 | 1,144 | 1,148 | 139,000 | 1,148 |
| 2025-12-01 | 1,170 | 1,184 | 1,152 | 1,154 | 174,400 | 1,154 |
| 2025-11-28 | 1,157 | 1,178 | 1,152 | 1,170 | 216,200 | 1,170 |
| 2025-11-27 | 1,154 | 1,159 | 1,140 | 1,144 | 184,600 | 1,144 |
| 2025-11-26 | 1,142 | 1,164 | 1,135 | 1,149 | 269,900 | 1,149 |
| 2025-11-25 | 1,139 | 1,165 | 1,119 | 1,141 | 345,000 | 1,141 |
| 2025-11-21 | 1,156 | 1,165 | 1,128 | 1,152 | 247,900 | 1,152 |
| 2025-11-20 | 1,093 | 1,175 | 1,089 | 1,156 | 443,500 | 1,156 |
| 2025-11-19 | 1,072 | 1,108 | 1,060 | 1,082 | 391,300 | 1,082 |
| 2025-11-18 | 1,020 | 1,087 | 1,012 | 1,081 | 418,200 | 1,081 |
| 2025-11-17 | 1,036 | 1,039 | 1,014 | 1,023 | 233,500 | 1,023 |
| 2025-11-14 | 1,009 | 1,024 | 996 | 1,016 | 227,700 | 1,016 |
| 2025-11-13 | 1,004 | 1,025 | 986 | 1,011 | 311,500 | 1,011 |
| 2025-11-12 | 946 | 1,006 | 946 | 999 | 934,500 | 999 |
| 2025-11-11 | 928 | 953 | 917 | 950 | 823,000 | 950 |
| 2025-11-10 | 914 | 932 | 914 | 927 | 171,600 | 927 |
| 2025-11-07 | 914 | 914 | 901 | 907 | 93,700 | 907 |
| 2025-11-06 | 917 | 922 | 914 | 914 | 111,300 | 914 |
| 2025-11-05 | 921 | 923 | 902 | 918 | 151,600 | 918 |
| 2025-11-04 | 923 | 935 | 919 | 924 | 89,700 | 924 |
| 2025-10-31 | 929 | 929 | 916 | 923 | 118,100 | 923 |
| 2025-10-30 | 910 | 933 | 910 | 921 | 512,300 | 921 |
| 2025-10-29 | 928 | 928 | 907 | 909 | 149,300 | 909 |
| 2025-10-28 | 945 | 954 | 923 | 926 | 153,700 | 926 |
| 2025-10-27 | 951 | 958 | 949 | 958 | 108,900 | 958 |
| 2025-10-24 | 939 | 952 | 937 | 946 | 117,900 | 946 |
| 2025-10-23 | 918 | 945 | 916 | 945 | 124,800 | 945 |
| 2025-10-22 | 923 | 937 | 912 | 912 | 433,700 | 912 |
| 2025-10-21 | 931 | 931 | 917 | 918 | 135,300 | 918 |
| 2025-10-20 | 923 | 929 | 920 | 929 | 87,000 | 929 |
| 2025-10-17 | 927 | 929 | 915 | 918 | 87,500 | 918 |
| 2025-10-16 | 919 | 929 | 919 | 929 | 87,000 | 929 |
| 2025-10-15 | 917 | 922 | 911 | 922 | 71,500 | 922 |
| 2025-10-14 | 918 | 936 | 900 | 909 | 168,600 | 909 |
| 2025-10-10 | 938 | 940 | 932 | 932 | 148,300 | 932 |
| 2025-10-09 | 938 | 945 | 934 | 945 | 86,200 | 945 |
| 2025-10-08 | 930 | 948 | 930 | 938 | 147,200 | 938 |
| 2025-10-07 | 927 | 932 | 922 | 929 | 100,300 | 929 |
| 2025-10-06 | 929 | 930 | 922 | 924 | 96,300 | 924 |
| 2025-10-03 | 908 | 914 | 905 | 914 | 97,600 | 914 |
| 2025-10-02 | 914 | 925 | 896 | 901 | 113,600 | 901 |
| 2025-10-01 | 927 | 927 | 900 | 916 | 172,300 | 916 |
| 2025-09-30 | 938 | 938 | 927 | 936 | 138,400 | 936 |
| 2025-09-29 | 941 | 941 | 931 | 938 | 111,200 | 938 |
| 2025-09-26 | 932 | 941 | 931 | 941 | 123,700 | 941 |
| 2025-09-25 | 926 | 932 | 925 | 932 | 76,300 | 932 |
| 2025-09-24 | 941 | 941 | 924 | 925 | 91,800 | 925 |
| 2025-09-22 | 932 | 944 | 930 | 941 | 127,900 | 941 |
| 2025-09-19 | 932 | 936 | 919 | 935 | 198,600 | 935 |
| 2025-09-18 | 929 | 935 | 927 | 931 | 83,900 | 931 |
| 2025-09-17 | 933 | 935 | 925 | 929 | 78,700 | 929 |
| 2025-09-16 | 927 | 939 | 927 | 937 | 66,700 | 937 |
| 2025-09-12 | 925 | 932 | 922 | 928 | 117,300 | 928 |
| 2025-09-11 | 925 | 925 | 913 | 924 | 154,800 | 924 |
| 2025-09-10 | 930 | 933 | 919 | 923 | 96,700 | 923 |
| 2025-09-09 | 933 | 941 | 927 | 935 | 124,400 | 935 |
| 2025-09-08 | 938 | 938 | 926 | 930 | 96,200 | 930 |
| 2025-09-05 | 928 | 933 | 920 | 933 | 241,100 | 933 |
| 2025-09-04 | 927 | 936 | 922 | 927 | 108,000 | 927 |
| 2025-09-03 | 926 | 929 | 919 | 926 | 125,900 | 926 |
| 2025-09-02 | 919 | 930 | 919 | 925 | 110,700 | 925 |
| 2025-09-01 | 920 | 924 | 911 | 915 | 95,300 | 915 |
| 2025-08-29 | 920 | 927 | 915 | 923 | 114,900 | 923 |
| 2025-08-28 | 932 | 936 | 921 | 924 | 87,700 | 924 |
| 2025-08-27 | 934 | 941 | 931 | 937 | 82,500 | 937 |
| 2025-08-26 | 941 | 945 | 936 | 936 | 86,600 | 936 |
| 2025-08-25 | 947 | 949 | 942 | 945 | 70,400 | 945 |
| 2025-08-22 | 952 | 954 | 944 | 946 | 120,400 | 946 |
| 2025-08-21 | 953 | 955 | 948 | 952 | 51,200 | 952 |
| 2025-08-20 | 951 | 961 | 945 | 952 | 158,400 | 952 |
| 2025-08-19 | 950 | 953 | 944 | 952 | 115,200 | 952 |
| 2025-08-18 | 938 | 950 | 938 | 947 | 137,500 | 947 |
| 2025-08-15 | 930 | 947 | 928 | 946 | 177,000 | 946 |
| 2025-08-14 | 933 | 938 | 926 | 930 | 132,800 | 930 |
| 2025-08-13 | 936 | 941 | 922 | 936 | 171,100 | 936 |
| 2025-08-12 | 956 | 957 | 923 | 933 | 292,000 | 933 |
| 2025-08-08 | 949 | 950 | 936 | 945 | 162,800 | 945 |
| 2025-08-07 | 945 | 956 | 942 | 952 | 116,400 | 952 |
| 2025-08-06 | 941 | 955 | 940 | 954 | 123,900 | 954 |
| 2025-08-05 | 932 | 942 | 929 | 935 | 124,700 | 935 |
| 2025-08-04 | 921 | 935 | 916 | 931 | 143,000 | 931 |
| 2025-08-01 | 919 | 939 | 917 | 936 | 138,700 | 936 |
| 2025-07-31 | 917 | 920 | 912 | 914 | 123,300 | 914 |
| 2025-07-30 | 910 | 916 | 907 | 915 | 82,100 | 915 |
| 2025-07-29 | 907 | 917 | 903 | 914 | 134,600 | 914 |
| 2025-07-28 | 904 | 913 | 902 | 908 | 117,700 | 908 |
| 2025-07-25 | 909 | 912 | 903 | 906 | 116,100 | 906 |
| 2025-07-24 | 921 | 924 | 912 | 912 | 212,000 | 912 |
| 2025-07-23 | 898 | 920 | 891 | 917 | 260,300 | 917 |
| 2025-07-22 | 883 | 890 | 881 | 887 | 155,800 | 887 |
| 2025-07-18 | 898 | 898 | 885 | 885 | 108,600 | 885 |
| 2025-07-17 | 884 | 895 | 882 | 893 | 126,600 | 893 |
| 2025-07-16 | 885 | 891 | 882 | 887 | 105,200 | 887 |
| 2025-07-15 | 889 | 893 | 884 | 887 | 117,800 | 887 |
| 2025-07-14 | 886 | 891 | 881 | 886 | 116,000 | 886 |
| 2025-07-11 | 886 | 895 | 881 | 886 | 207,800 | 886 |
| 2025-07-10 | 884 | 885 | 872 | 880 | 452,600 | 880 |
| 2025-07-09 | 887 | 897 | 886 | 892 | 246,600 | 892 |
| 2025-07-08 | 882 | 892 | 878 | 887 | 335,100 | 887 |
| 2025-07-07 | 901 | 906 | 887 | 889 | 285,600 | 889 |
| 2025-07-04 | 910 | 912 | 901 | 901 | 241,900 | 901 |
| 2025-07-03 | 907 | 909 | 899 | 904 | 265,300 | 904 |
| 2025-07-02 | 899 | 913 | 898 | 907 | 272,500 | 907 |
| 2025-07-01 | 905 | 915 | 904 | 907 | 220,700 | 907 |
| 2025-06-30 | 918 | 920 | 903 | 910 | 236,800 | 910 |
| 2025-06-27 | 920 | 925 | 909 | 915 | 322,400 | 915 |
| 2025-06-26 | 900 | 922 | 900 | 911 | 275,500 | 911 |
| 2025-06-25 | 917 | 920 | 900 | 902 | 219,800 | 902 |
| 2025-06-24 | 931 | 934 | 908 | 916 | 243,700 | 916 |
| 2025-06-23 | 923 | 927 | 913 | 923 | 298,100 | 923 |
| 2025-06-20 | 932 | 951 | 923 | 923 | 438,900 | 923 |
| 2025-06-19 | 939 | 943 | 928 | 936 | 300,800 | 936 |
| 2025-06-18 | 925 | 951 | 920 | 939 | 669,400 | 939 |
| 2025-06-17 | 918 | 929 | 917 | 925 | 300,700 | 925 |
| 2025-06-16 | 909 | 921 | 908 | 919 | 309,200 | 919 |
| 2025-06-13 | 914 | 918 | 902 | 902 | 342,900 | 902 |
| 2025-06-12 | 919 | 932 | 911 | 917 | 316,500 | 917 |
| 2025-06-11 | 924 | 929 | 919 | 926 | 322,100 | 926 |
| 2025-06-10 | 927 | 940 | 922 | 924 | 400,300 | 924 |
| 2025-06-09 | 935 | 940 | 919 | 928 | 301,300 | 928 |
| 2025-06-06 | 931 | 939 | 927 | 935 | 257,500 | 935 |
| 2025-06-05 | 923 | 936 | 923 | 928 | 273,500 | 928 |
| 2025-06-04 | 926 | 940 | 924 | 931 | 293,600 | 931 |
| 2025-06-03 | 937 | 940 | 926 | 928 | 269,100 | 928 |
| 2025-06-02 | 931 | 939 | 927 | 933 | 315,000 | 933 |
| 2025-05-30 | 930 | 950 | 929 | 945 | 323,000 | 945 |
| 2025-05-29 | 949 | 955 | 935 | 939 | 367,800 | 939 |
| 2025-05-28 | 924 | 956 | 916 | 944 | 594,700 | 944 |
| 2025-05-27 | 925 | 931 | 914 | 919 | 310,600 | 919 |
| 2025-05-26 | 927 | 933 | 921 | 923 | 245,800 | 923 |
| 2025-05-23 | 932 | 939 | 926 | 926 | 336,400 | 926 |
| 2025-05-22 | 921 | 933 | 914 | 928 | 284,600 | 928 |
| 2025-05-21 | 930 | 944 | 926 | 930 | 282,200 | 930 |
| 2025-05-20 | 942 | 949 | 933 | 933 | 333,300 | 933 |
| 2025-05-19 | 908 | 954 | 905 | 946 | 637,500 | 946 |
| 2025-05-16 | 913 | 923 | 877 | 917 | 872,800 | 917 |
| 2025-05-15 | 930 | 947 | 923 | 943 | 384,000 | 943 |
| 2025-05-14 | 930 | 944 | 919 | 940 | 228,600 | 940 |
| 2025-05-13 | 934 | 939 | 923 | 934 | 392,900 | 934 |
| 2025-05-12 | 920 | 924 | 906 | 921 | 297,100 | 921 |
| 2025-05-09 | 879 | 906 | 879 | 900 | 335,400 | 900 |
| 2025-05-08 | 879 | 882 | 876 | 878 | 149,500 | 878 |
| 2025-05-07 | 881 | 885 | 874 | 880 | 161,400 | 880 |
| 2025-05-02 | 873 | 884 | 871 | 877 | 179,800 | 877 |
| 2025-05-01 | 879 | 879 | 865 | 867 | 181,400 | 867 |
| 2025-04-30 | 882 | 885 | 874 | 885 | 143,900 | 885 |
| 2025-04-28 | 876 | 883 | 870 | 880 | 318,500 | 880 |
| 2025-04-25 | 880 | 886 | 861 | 873 | 397,800 | 873 |
| 2025-04-24 | 890 | 890 | 878 | 878 | 281,400 | 878 |
| 2025-04-23 | 902 | 908 | 890 | 890 | 212,300 | 890 |
| 2025-04-22 | 903 | 911 | 885 | 891 | 188,100 | 891 |
| 2025-04-21 | 904 | 913 | 895 | 905 | 268,500 | 905 |
| 2025-04-18 | 890 | 903 | 888 | 903 | 256,900 | 903 |
| 2025-04-17 | 870 | 885 | 865 | 884 | 337,700 | 884 |
| 2025-04-16 | 869 | 876 | 861 | 870 | 301,600 | 870 |
| 2025-04-15 | 874 | 882 | 858 | 863 | 373,200 | 863 |
| 2025-04-14 | 820 | 871 | 816 | 859 | 559,400 | 859 |
| 2025-04-11 | 790 | 810 | 775 | 808 | 218,100 | 808 |
| 2025-04-10 | 819 | 824 | 808 | 818 | 396,800 | 818 |
| 2025-04-09 | 776 | 786 | 760 | 778 | 418,400 | 778 |
| 2025-04-08 | 790 | 800 | 777 | 800 | 230,200 | 800 |
| 2025-04-07 | 750 | 784 | 730 | 761 | 592,700 | 761 |
| 2025-04-04 | 843 | 846 | 793 | 810 | 639,100 | 810 |
| 2025-04-03 | 850 | 860 | 845 | 858 | 432,100 | 858 |
| 2025-04-02 | 900 | 900 | 872 | 879 | 372,400 | 879 |
| 2025-04-01 | 900 | 909 | 890 | 899 | 619,400 | 899 |
| 2025-03-31 | 862 | 902 | 849 | 895 | 1,216,600 | 895 |
| 2025-03-28 | 833 | 841 | 820 | 832 | 213,100 | 832 |
| 2025-03-27 | 853 | 864 | 852 | 861 | 269,600 | 861 |
| 2025-03-26 | 861 | 863 | 853 | 860 | 127,000 | 860 |
| 2025-03-25 | 850 | 857 | 849 | 857 | 101,700 | 857 |
| 2025-03-24 | 860 | 861 | 845 | 849 | 120,900 | 849 |
| 2025-03-21 | 858 | 864 | 857 | 859 | 194,100 | 859 |
| 2025-03-19 | 854 | 871 | 854 | 860 | 126,400 | 860 |
| 2025-03-18 | 866 | 866 | 853 | 855 | 188,600 | 855 |
| 2025-03-17 | 871 | 871 | 861 | 861 | 116,700 | 861 |
| 2025-03-14 | 864 | 873 | 859 | 865 | 492,100 | 865 |
| 2025-03-13 | 864 | 877 | 858 | 865 | 557,900 | 865 |
| 2025-03-12 | 863 | 875 | 862 | 864 | 552,600 | 864 |
| 2025-03-11 | 860 | 872 | 852 | 869 | 705,000 | 869 |
| 2025-03-10 | 877 | 887 | 872 | 872 | 933,100 | 872 |
| 2025-03-07 | 854 | 882 | 850 | 875 | 1,138,000 | 875 |
| 2025-03-06 | 854 | 884 | 854 | 866 | 627,900 | 866 |
| 2025-03-05 | 840 | 853 | 838 | 848 | 149,100 | 848 |
| 2025-03-04 | 840 | 847 | 837 | 842 | 96,200 | 842 |
| 2025-03-03 | 845 | 847 | 835 | 842 | 200,900 | 842 |
| 2025-02-28 | 842 | 845 | 829 | 837 | 151,100 | 837 |
| 2025-02-27 | 837 | 847 | 830 | 847 | 108,900 | 847 |
| 2025-02-26 | 825 | 842 | 818 | 832 | 313,000 | 832 |
| 2025-02-25 | 810 | 828 | 808 | 826 | 121,100 | 826 |
| 2025-02-21 | 806 | 814 | 804 | 814 | 107,100 | 814 |
| 2025-02-20 | 816 | 816 | 805 | 809 | 131,500 | 809 |
| 2025-02-19 | 820 | 827 | 817 | 822 | 112,800 | 822 |
| 2025-02-18 | 832 | 832 | 820 | 822 | 42,900 | 822 |
| 2025-02-17 | 824 | 832 | 824 | 830 | 128,300 | 830 |
| 2025-02-14 | 834 | 834 | 816 | 823 | 130,300 | 823 |
| 2025-02-13 | 811 | 832 | 802 | 827 | 207,700 | 827 |
| 2025-02-12 | 815 | 819 | 805 | 817 | 122,400 | 817 |
| 2025-02-10 | 797 | 809 | 796 | 809 | 118,000 | 809 |
| 2025-02-07 | 788 | 796 | 783 | 796 | 231,400 | 796 |
| 2025-02-06 | 792 | 795 | 787 | 795 | 249,200 | 795 |
| 2025-02-05 | 799 | 799 | 787 | 798 | 298,600 | 798 |
| 2025-02-04 | 801 | 801 | 792 | 799 | 338,700 | 799 |
| 2025-02-03 | 805 | 809 | 788 | 793 | 201,900 | 793 |
| 2025-01-31 | 820 | 820 | 810 | 812 | 89,100 | 812 |
| 2025-01-30 | 814 | 820 | 811 | 816 | 61,500 | 816 |
| 2025-01-29 | 812 | 816 | 810 | 811 | 59,700 | 811 |
| 2025-01-28 | 808 | 817 | 808 | 813 | 61,200 | 813 |
| 2025-01-27 | 816 | 822 | 812 | 814 | 70,800 | 814 |
| 2025-01-24 | 813 | 815 | 806 | 812 | 89,900 | 812 |
| 2025-01-23 | 808 | 813 | 803 | 810 | 101,300 | 810 |
| 2025-01-22 | 802 | 813 | 801 | 809 | 130,000 | 809 |
| 2025-01-21 | 796 | 802 | 795 | 801 | 64,100 | 801 |
| 2025-01-20 | 789 | 798 | 789 | 792 | 60,200 | 792 |
| 2025-01-17 | 788 | 791 | 782 | 791 | 82,400 | 791 |
| 2025-01-16 | 782 | 791 | 780 | 788 | 130,600 | 788 |
| 2025-01-15 | 773 | 782 | 773 | 782 | 84,800 | 782 |
| 2025-01-14 | 783 | 784 | 772 | 774 | 120,600 | 774 |
| 2025-01-10 | 783 | 788 | 779 | 781 | 100,500 | 781 |
| 2025-01-09 | 797 | 798 | 785 | 786 | 122,400 | 786 |
| 2025-01-08 | 798 | 803 | 797 | 797 | 80,700 | 797 |
| 2025-01-07 | 803 | 806 | 794 | 803 | 152,700 | 803 |
| 2025-01-06 | 814 | 814 | 798 | 800 | 151,100 | 800 |
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