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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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