6718 アイホン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-092,3242,3472,3232,34253,8002,342
2023-06-082,2752,3072,2752,29248,2002,292
2023-06-072,2692,2912,2592,26032,8002,260
2023-06-062,2162,2612,2132,25830,2002,258
2023-06-052,2502,2602,2152,25230,4002,252
2023-06-022,2112,2522,2022,25031,9002,250
2023-06-012,1952,2252,1952,20520,5002,205
2023-05-312,2042,2162,1902,19640,5002,196
2023-05-302,2212,2462,1892,22427,1002,224
2023-05-292,2452,2462,2072,22128,7002,221
2023-05-262,2642,2672,2262,22729,7002,227
2023-05-252,3002,3042,2532,25329,5002,253
2023-05-242,2712,3022,2712,29632,1002,296
2023-05-232,2882,3352,2822,29161,1002,291
2023-05-222,2802,2872,2472,27436,2002,274
2023-05-192,2782,2972,2672,28340,6002,283
2023-05-182,2602,2892,2492,27096,9002,270
2023-05-172,2302,2482,2182,24540,6002,245
2023-05-162,2132,2352,2032,23038,9002,230
2023-05-152,2012,2122,1852,20631,0002,206
2023-05-122,2162,2162,1842,19824,3002,198
2023-05-112,2112,2442,1982,21744,5002,217
2023-05-102,2072,2362,1822,22370,3002,223
2023-05-092,2052,3192,1632,210146,2002,210
2023-05-082,1682,2152,1682,20536,0002,205
2023-05-022,1582,1742,1482,16827,4002,168
2023-05-012,1452,1512,1342,15019,9002,150
2023-04-282,1302,1412,1132,14136,3002,141
2023-04-272,0862,1132,0732,11038,4002,110
2023-04-262,0962,0962,0682,08616,0002,086
2023-04-252,0952,1102,0892,09635,2002,096
2023-04-242,0712,0902,0662,08824,5002,088
2023-04-212,0672,0752,0602,06517,9002,065
2023-04-202,0472,0662,0422,06017,1002,060
2023-04-192,0452,0522,0332,04710,5002,047
2023-04-182,0682,0682,0492,05216,9002,052
2023-04-172,0672,0702,0502,05925,6002,059
2023-04-142,0602,0632,0492,05820,7002,058
2023-04-132,0562,0592,0312,04818,7002,048
2023-04-122,0402,0662,0402,05629,5002,056
2023-04-112,0202,0412,0182,04018,4002,040
2023-04-102,0332,0372,0042,01219,9002,012
2023-04-072,0082,0271,9992,02014,3002,020
2023-04-062,0062,0081,9942,00022,4002,000
2023-04-052,0422,0482,0092,00917,6002,009
2023-04-042,0522,0792,0522,07033,6002,070
2023-04-032,0552,0662,0342,05231,1002,052
2023-03-312,0382,0522,0322,04120,0002,041
2023-03-301,9962,0251,9932,02521,6002,025
2023-03-292,0172,0372,0112,03637,9002,036
2023-03-282,0092,0161,9941,99717,2001,997
2023-03-272,0032,0201,9952,00914,0002,009
2023-03-242,0072,0081,9942,00617,1002,006
2023-03-231,9862,0101,9722,00715,7002,007
2023-03-221,9992,0041,9891,99821,2001,998
2023-03-201,9982,0001,9751,97522,9001,975
2023-03-171,9942,0181,9942,00920,4002,009
2023-03-161,9832,0121,9802,00635,1002,006
2023-03-152,0102,0292,0042,02235,5002,022
2023-03-141,9931,9941,9481,97329,4001,973
2023-03-132,0112,0151,9912,01528,6002,015
2023-03-102,0292,0482,0192,02036,9002,020
2023-03-092,0422,0672,0342,06325,5002,063
2023-03-082,0182,0372,0132,03715,8002,037
2023-03-072,0362,0392,0142,02024,3002,020
2023-03-062,0262,0362,0142,02721,3002,027
2023-03-032,0012,0231,9952,02125,6002,021
2023-03-021,9932,0041,9772,00121,1002,001
2023-03-011,9932,0011,9821,98212,2001,982
2023-02-282,0012,0041,9921,99716,7001,997
2023-02-271,9822,0031,9721,99214,6001,992
2023-02-241,9751,9871,9721,98222,5001,982
2023-02-221,9671,9681,9501,96717,3001,967
2023-02-211,9551,9741,9521,96812,6001,968
2023-02-201,9411,9641,9401,95411,0001,954
2023-02-171,9411,9511,9301,94117,9001,941
2023-02-161,9641,9641,9441,95110,3001,951
2023-02-151,9831,9831,9481,9498,9001,949
2023-02-141,9651,9731,9521,96815,0001,968
2023-02-131,9311,9561,9181,94514,8001,945
2023-02-101,9161,9301,9131,91724,9001,917
2023-02-091,9111,9461,9071,93222,1001,932
2023-02-081,9391,9541,9121,91625,1001,916
2023-02-071,9351,9501,9351,93924,4001,939
2023-02-061,9261,9341,9121,92520,0001,925
2023-02-031,8941,9191,8901,91613,7001,916
2023-02-021,9291,9291,8831,90327,1001,903
2023-02-011,9301,9481,9201,93141,8001,931
2023-01-311,9301,9381,9091,93725,4001,937
2023-01-301,9171,9351,9011,93038,0001,930
2023-01-271,8941,9211,8941,90920,8001,909
2023-01-261,9141,9301,8851,89423,4001,894
2023-01-251,8871,9201,8751,91435,4001,914
2023-01-241,8541,8881,8441,88431,3001,884
2023-01-231,8281,8501,8271,84718,9001,847
2023-01-201,8151,8221,8061,81917,4001,819
2023-01-191,8171,8201,8091,80912,4001,809
2023-01-181,8081,8171,8031,81719,0001,817
2023-01-171,8031,8111,8011,80411,8001,804
2023-01-161,8011,8061,7861,79218,3001,792
2023-01-131,8081,8151,7941,79715,7001,797
2023-01-121,8151,8231,8091,81110,8001,811
2023-01-111,7951,8161,7951,8139,4001,813
2023-01-101,8101,8161,7921,79515,2001,795
2023-01-061,7951,7991,7891,79317,4001,793
2023-01-051,8001,8141,7831,80022,7001,800
2023-01-041,8401,8401,8051,80517,7001,805

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