6718 アイホン(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
2024-05-212,9432,9552,9042,90615,2002,906
2024-05-202,9152,9292,9002,92320,3002,923
2024-05-172,8902,9152,8812,88817,2002,888
2024-05-162,9252,9262,8882,89913,4002,899
2024-05-152,9272,9302,9022,9258,2002,925
2024-05-142,9172,9232,8852,90624,9002,906
2024-05-132,9422,9422,9062,91719,1002,917
2024-05-102,9512,9582,9302,94518,7002,945
2024-05-092,9653,0102,9192,95132,0002,951
2024-05-082,9573,0552,8692,970168,2002,970
2024-05-072,9802,9912,9572,98015,7002,980
2024-05-022,9753,0002,9752,99515,3002,995
2024-05-012,9973,0052,9462,97322,9002,973
2024-04-302,9203,0152,9203,00532,2003,005
2024-04-262,8932,9172,8672,90514,2002,905
2024-04-252,9292,9362,8902,89014,9002,890
2024-04-242,9052,9482,9002,93623,6002,936
2024-04-232,9082,9342,9082,91712,4002,917
2024-04-222,8832,9172,8722,91514,7002,915
2024-04-192,9132,9202,8432,87628,1002,876
2024-04-182,8832,9502,8772,92517,9002,925
2024-04-172,9112,9252,8662,89520,7002,895
2024-04-162,9542,9672,9012,91627,0002,916
2024-04-152,9802,9932,9562,98413,5002,984
2024-04-122,9883,0202,9833,01516,3003,015
2024-04-113,0303,0302,9762,98817,9002,988
2024-04-102,9773,0402,9673,04028,5003,040
2024-04-092,9152,9702,9152,97025,3002,970
2024-04-082,9002,9242,9002,92315,0002,923
2024-04-052,8952,9232,8772,89925,8002,899
2024-04-042,9802,9802,9102,92927,1002,929
2024-04-032,9812,9952,9552,97627,8002,976
2024-04-022,9813,0102,9782,98324,9002,983
2024-04-013,0403,0402,9802,98128,4002,981
2024-03-293,0353,0353,0003,02021,6003,020
2024-03-282,9713,0502,9593,03039,9003,030
2024-03-273,0953,1053,0653,08049,4003,080
2024-03-263,0553,1203,0553,09533,5003,095
2024-03-253,0603,0953,0503,08534,2003,085
2024-03-223,0403,0853,0203,04556,9003,045
2024-03-213,0203,0503,0153,04521,6003,045
2024-03-192,9823,0252,9753,01539,1003,015
2024-03-182,9842,9962,9682,98219,9002,982
2024-03-152,9483,0052,9482,98422,0002,984
2024-03-142,9512,9682,9312,94718,1002,947
2024-03-133,0303,0302,9392,95438,8002,954
2024-03-122,9422,9942,9372,99433,1002,994
2024-03-112,9932,9932,9212,95633,4002,956
2024-03-082,9062,9952,9062,99545,7002,995
2024-03-072,9702,9702,9052,92944,1002,929
2024-03-062,9042,9642,8922,94772,1002,947
2024-03-052,8502,9102,8282,90149,1002,901
2024-03-042,8402,8542,8202,82487,6002,824
2024-03-012,8292,8352,8112,81958,1002,819
2024-02-292,8222,8262,8022,82244,1002,822
2024-02-282,7962,8262,7932,81647,9002,816
2024-02-272,8112,8272,7892,80093,7002,800
2024-02-262,8362,8422,8122,81670,4002,816
2024-02-222,8702,8752,8362,85945,0002,859
2024-02-212,8362,8602,8282,85727,5002,857
2024-02-202,8212,8472,8072,82444,5002,824
2024-02-192,7892,8142,7852,81050,5002,810
2024-02-162,7802,8042,7762,79357,8002,793
2024-02-152,8892,8892,7812,78464,5002,784
2024-02-142,8732,8952,8402,86243,0002,862
2024-02-132,8782,8782,8122,87766,5002,877
2024-02-092,8212,8652,8072,85656,7002,856
2024-02-082,8672,8922,8232,828120,9002,828
2024-02-072,8902,9052,8202,867295,2002,867
2024-02-062,9823,0702,9823,06057,7003,060
2024-02-052,9813,0352,9813,02537,7003,025
2024-02-022,9402,9642,9302,95420,6002,954
2024-02-012,9482,9812,9342,96320,4002,963
2024-01-312,9402,9662,9222,96124,5002,961
2024-01-303,0103,0102,9662,96729,8002,967
2024-01-292,9903,0252,9903,00033,1003,000
2024-01-262,9512,9802,9342,97331,7002,973
2024-01-252,9052,9512,9002,95124,3002,951
2024-01-242,9462,9482,9082,92529,9002,925
2024-01-232,9332,9592,9192,92526,4002,925
2024-01-222,9202,9362,9102,91227,7002,912
2024-01-192,8652,8922,8562,89032,6002,890
2024-01-182,8172,8622,8122,85622,7002,856
2024-01-172,8272,8542,8082,80830,8002,808
2024-01-162,8282,8332,8142,81421,1002,814
2024-01-152,8072,8452,7992,82838,6002,828
2024-01-122,8112,8242,7682,78522,4002,785
2024-01-112,7882,8192,7882,81137,3002,811
2024-01-102,7292,7672,7282,76032,5002,760
2024-01-092,7092,7242,7002,71420,7002,714
2024-01-052,7412,7492,6942,70337,6002,703
2024-01-042,7052,7312,6752,72027,4002,720

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