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 |
---|---|---|---|---|---|---|
2024-03-28 | 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