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
2024-07-1988288687588399,300883
2024-07-18896900882883159,700883
2024-07-17893901890898133,600898
2024-07-16886893886890101,000890
2024-07-12879892877887143,600887
2024-07-11893893888889112,300889
2024-07-10888888877879180,200879
2024-07-09898899881886124,400886
2024-07-08891899887896110,400896
2024-07-0589890089089047,800890
2024-07-0490590589389882,500898
2024-07-0390290289189852,200898
2024-07-0290790990290277,500902
2024-07-0191391790591077,200910
2024-06-28908914900911220,200911
2024-06-27897907895904223,800904
2024-06-26897899892893129,500893
2024-06-25889904881904176,400904
2024-06-24882887877880126,200880
2024-06-21878884870875189,000875
2024-06-20868878868875106,400875
2024-06-1987487686086878,900868
2024-06-1886987486687383,700873
2024-06-17875875848859150,800859
2024-06-14848875845874160,900874
2024-06-1387787785385378,200853
2024-06-1286487586487145,800871
2024-06-1187887986586764,800867
2024-06-1085987585987162,200871
2024-06-0786486885685682,200856
2024-06-0688188286886976,400869
2024-06-0588488487187784,200877
2024-06-0488389588289180,600891
2024-06-03903903891891105,900891
2024-05-31891898879896221,800896
2024-05-3087789086788996,800889
2024-05-29883897875886129,100886
2024-05-28911911887887174,600887
2024-05-2791991990891197,800911
2024-05-24901918900913142,000913
2024-05-23912916904910156,600910
2024-05-2291591990791292,700912
2024-05-21924932918921130,500921
2024-05-20901924901918167,800918
2024-05-17907908895901319,200901
2024-05-16935966906909436,700909
2024-05-15910912890905283,300905
2024-05-14905910896906211,200906
2024-05-13905914897911220,300911
2024-05-10901911900905111,700905
2024-05-09874902874900252,700900
2024-05-08877882872872133,100872
2024-05-07880884875879130,000879
2024-05-02888891876877106,100877
2024-05-0189289388388777,200887
2024-04-30908914890896164,100896
2024-04-26906913899912183,900912
2024-04-25900903898900118,400900
2024-04-24894909894907148,000907
2024-04-23888893886888179,700888
2024-04-22875894870887221,800887
2024-04-19884884865869266,800869
2024-04-18872894872885233,900885
2024-04-17886888868872234,000872
2024-04-16889896882886212,900886
2024-04-15890902890895255,800895
2024-04-12902903896901192,100901
2024-04-11891902887902183,700902
2024-04-10890901888895192,600895
2024-04-09889894889892190,100892
2024-04-08890893883885239,100885
2024-04-05865886864884258,200884
2024-04-04873880871874265,700874
2024-04-03855878852868327,100868
2024-04-02880880863867273,300867
2024-04-01896899881882291,400882
2024-03-29888895881889167,900889
2024-03-28900904883885357,200885
2024-03-27922924915917367,300917
2024-03-26917921914918168,400918
2024-03-25920925915917230,800917
2024-03-22929933923924193,600924
2024-03-21930932923925194,400925
2024-03-19920924916920252,100920
2024-03-18904923904922436,200922
2024-03-158929088838931,055,800893
2024-03-14844847840847113,600847
2024-03-13850850836838176,600838
2024-03-12839847833846261,000846
2024-03-11845845833843194,400843
2024-03-08836855834848225,700848
2024-03-07858858842845154,300845
2024-03-06840857840854220,800854
2024-03-05847850839847140,600847
2024-03-04858859847848158,700848
2024-03-01860860853858227,300858
2024-02-29872872856860181,900860
2024-02-28876881868872160,600872
2024-02-27869882869874179,000874
2024-02-26859873858868190,000868
2024-02-22851858847858195,300858
2024-02-21841854834851235,000851
2024-02-20842847838838122,500838
2024-02-19835846835846114,200846
2024-02-16823831820827131,500827
2024-02-15825829812816174,700816
2024-02-14837838812818402,900818
2024-02-13854862852861255,900861
2024-02-09848854845846136,900846
2024-02-08845852838849139,500849
2024-02-0784384884184485,900844
2024-02-06848848841842105,700842
2024-02-05848852845851139,300851
2024-02-02834846832841126,900841
2024-02-01837837829831126,900831
2024-01-31844845838843142,100843
2024-01-30850853847848101,700848
2024-01-29846853844851109,100851
2024-01-26847847840840115,600840
2024-01-2584585184285087,400850
2024-01-24850851842847133,800847
2024-01-2385485684885094,300850
2024-01-2285085584985355,400853
2024-01-1984684884384880,700848
2024-01-1884584883984593,100845
2024-01-1785485784584598,700845
2024-01-16862862852854107,700854
2024-01-1585686485386296,100862
2024-01-12858862850855127,600855
2024-01-11863863850851146,600851
2024-01-10856864855857122,400857
2024-01-09852859850855131,100855
2024-01-05835845832844168,800844
2024-01-04828832813831128,400831

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