6718 アイホン(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,510 | 2,535 | 2,485 | 2,520 | 40,900 | 2,520 |
| 2025-04-02 | 2,610 | 2,610 | 2,578 | 2,578 | 31,000 | 2,578 |
| 2025-04-01 | 2,610 | 2,622 | 2,600 | 2,600 | 16,500 | 2,600 |
| 2025-03-31 | 2,660 | 2,660 | 2,600 | 2,600 | 41,300 | 2,600 |
| 2025-03-28 | 2,690 | 2,690 | 2,653 | 2,668 | 36,800 | 2,668 |
| 2025-03-27 | 2,715 | 2,747 | 2,715 | 2,747 | 53,900 | 2,747 |
| 2025-03-26 | 2,748 | 2,748 | 2,711 | 2,723 | 32,200 | 2,723 |
| 2025-03-25 | 2,732 | 2,744 | 2,716 | 2,732 | 46,900 | 2,732 |
| 2025-03-24 | 2,742 | 2,742 | 2,704 | 2,710 | 24,900 | 2,710 |
| 2025-03-21 | 2,742 | 2,745 | 2,721 | 2,730 | 46,400 | 2,730 |
| 2025-03-19 | 2,722 | 2,737 | 2,715 | 2,735 | 15,400 | 2,735 |
| 2025-03-18 | 2,689 | 2,716 | 2,689 | 2,710 | 25,400 | 2,710 |
| 2025-03-17 | 2,678 | 2,678 | 2,665 | 2,671 | 15,800 | 2,671 |
| 2025-03-14 | 2,653 | 2,665 | 2,648 | 2,654 | 25,700 | 2,654 |
| 2025-03-13 | 2,656 | 2,679 | 2,656 | 2,663 | 16,300 | 2,663 |
| 2025-03-12 | 2,636 | 2,656 | 2,636 | 2,656 | 13,000 | 2,656 |
| 2025-03-11 | 2,647 | 2,647 | 2,606 | 2,636 | 31,100 | 2,636 |
| 2025-03-10 | 2,680 | 2,680 | 2,653 | 2,655 | 17,000 | 2,655 |
| 2025-03-07 | 2,660 | 2,660 | 2,622 | 2,656 | 18,100 | 2,656 |
| 2025-03-06 | 2,642 | 2,663 | 2,642 | 2,662 | 25,600 | 2,662 |
| 2025-03-05 | 2,634 | 2,642 | 2,623 | 2,642 | 25,600 | 2,642 |
| 2025-03-04 | 2,625 | 2,628 | 2,603 | 2,625 | 26,300 | 2,625 |
| 2025-03-03 | 2,640 | 2,640 | 2,618 | 2,625 | 21,900 | 2,625 |
| 2025-02-28 | 2,610 | 2,630 | 2,607 | 2,623 | 20,600 | 2,623 |
| 2025-02-27 | 2,616 | 2,624 | 2,591 | 2,624 | 16,400 | 2,624 |
| 2025-02-26 | 2,616 | 2,616 | 2,587 | 2,598 | 31,900 | 2,598 |
| 2025-02-25 | 2,600 | 2,627 | 2,592 | 2,612 | 23,300 | 2,612 |
| 2025-02-21 | 2,626 | 2,626 | 2,597 | 2,611 | 32,900 | 2,611 |
| 2025-02-20 | 2,650 | 2,650 | 2,622 | 2,624 | 20,100 | 2,624 |
| 2025-02-19 | 2,653 | 2,657 | 2,643 | 2,645 | 16,300 | 2,645 |
| 2025-02-18 | 2,677 | 2,677 | 2,649 | 2,653 | 13,500 | 2,653 |
| 2025-02-17 | 2,670 | 2,694 | 2,655 | 2,655 | 14,900 | 2,655 |
| 2025-02-14 | 2,700 | 2,703 | 2,670 | 2,670 | 22,000 | 2,670 |
| 2025-02-13 | 2,688 | 2,690 | 2,662 | 2,682 | 38,400 | 2,682 |
| 2025-02-12 | 2,667 | 2,681 | 2,658 | 2,669 | 42,200 | 2,669 |
| 2025-02-10 | 2,682 | 2,685 | 2,651 | 2,663 | 20,700 | 2,663 |
| 2025-02-07 | 2,645 | 2,684 | 2,639 | 2,668 | 30,900 | 2,668 |
| 2025-02-06 | 2,635 | 2,655 | 2,621 | 2,621 | 36,200 | 2,621 |
| 2025-02-05 | 2,650 | 2,664 | 2,621 | 2,635 | 74,100 | 2,635 |
| 2025-02-04 | 2,705 | 2,714 | 2,687 | 2,693 | 28,700 | 2,693 |
| 2025-02-03 | 2,733 | 2,733 | 2,673 | 2,673 | 43,900 | 2,673 |
| 2025-01-31 | 2,720 | 2,723 | 2,707 | 2,713 | 10,000 | 2,713 |
| 2025-01-30 | 2,702 | 2,730 | 2,702 | 2,730 | 22,100 | 2,730 |
| 2025-01-29 | 2,716 | 2,727 | 2,704 | 2,706 | 12,300 | 2,706 |
| 2025-01-28 | 2,700 | 2,730 | 2,700 | 2,720 | 14,500 | 2,720 |
| 2025-01-27 | 2,699 | 2,706 | 2,687 | 2,700 | 9,700 | 2,700 |
| 2025-01-24 | 2,681 | 2,693 | 2,670 | 2,687 | 19,600 | 2,687 |
| 2025-01-23 | 2,680 | 2,681 | 2,646 | 2,673 | 19,800 | 2,673 |
| 2025-01-22 | 2,681 | 2,689 | 2,673 | 2,676 | 7,400 | 2,676 |
| 2025-01-21 | 2,680 | 2,688 | 2,655 | 2,674 | 20,300 | 2,674 |
| 2025-01-20 | 2,662 | 2,695 | 2,662 | 2,675 | 13,000 | 2,675 |
| 2025-01-17 | 2,700 | 2,700 | 2,651 | 2,667 | 14,500 | 2,667 |
| 2025-01-16 | 2,676 | 2,725 | 2,649 | 2,671 | 26,500 | 2,671 |
| 2025-01-15 | 2,640 | 2,676 | 2,640 | 2,657 | 13,900 | 2,657 |
| 2025-01-14 | 2,663 | 2,680 | 2,633 | 2,639 | 25,000 | 2,639 |
| 2025-01-10 | 2,681 | 2,684 | 2,666 | 2,681 | 10,900 | 2,681 |
| 2025-01-09 | 2,722 | 2,722 | 2,688 | 2,688 | 28,600 | 2,688 |
| 2025-01-08 | 2,749 | 2,749 | 2,721 | 2,725 | 19,800 | 2,725 |
| 2025-01-07 | 2,762 | 2,762 | 2,722 | 2,739 | 17,400 | 2,739 |
| 2025-01-06 | 2,777 | 2,777 | 2,722 | 2,722 | 28,900 | 2,722 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株