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 |
---|---|---|---|---|---|---|
2023-06-09 | 2,324 | 2,347 | 2,323 | 2,342 | 53,800 | 2,342 |
2023-06-08 | 2,275 | 2,307 | 2,275 | 2,292 | 48,200 | 2,292 |
2023-06-07 | 2,269 | 2,291 | 2,259 | 2,260 | 32,800 | 2,260 |
2023-06-06 | 2,216 | 2,261 | 2,213 | 2,258 | 30,200 | 2,258 |
2023-06-05 | 2,250 | 2,260 | 2,215 | 2,252 | 30,400 | 2,252 |
2023-06-02 | 2,211 | 2,252 | 2,202 | 2,250 | 31,900 | 2,250 |
2023-06-01 | 2,195 | 2,225 | 2,195 | 2,205 | 20,500 | 2,205 |
2023-05-31 | 2,204 | 2,216 | 2,190 | 2,196 | 40,500 | 2,196 |
2023-05-30 | 2,221 | 2,246 | 2,189 | 2,224 | 27,100 | 2,224 |
2023-05-29 | 2,245 | 2,246 | 2,207 | 2,221 | 28,700 | 2,221 |
2023-05-26 | 2,264 | 2,267 | 2,226 | 2,227 | 29,700 | 2,227 |
2023-05-25 | 2,300 | 2,304 | 2,253 | 2,253 | 29,500 | 2,253 |
2023-05-24 | 2,271 | 2,302 | 2,271 | 2,296 | 32,100 | 2,296 |
2023-05-23 | 2,288 | 2,335 | 2,282 | 2,291 | 61,100 | 2,291 |
2023-05-22 | 2,280 | 2,287 | 2,247 | 2,274 | 36,200 | 2,274 |
2023-05-19 | 2,278 | 2,297 | 2,267 | 2,283 | 40,600 | 2,283 |
2023-05-18 | 2,260 | 2,289 | 2,249 | 2,270 | 96,900 | 2,270 |
2023-05-17 | 2,230 | 2,248 | 2,218 | 2,245 | 40,600 | 2,245 |
2023-05-16 | 2,213 | 2,235 | 2,203 | 2,230 | 38,900 | 2,230 |
2023-05-15 | 2,201 | 2,212 | 2,185 | 2,206 | 31,000 | 2,206 |
2023-05-12 | 2,216 | 2,216 | 2,184 | 2,198 | 24,300 | 2,198 |
2023-05-11 | 2,211 | 2,244 | 2,198 | 2,217 | 44,500 | 2,217 |
2023-05-10 | 2,207 | 2,236 | 2,182 | 2,223 | 70,300 | 2,223 |
2023-05-09 | 2,205 | 2,319 | 2,163 | 2,210 | 146,200 | 2,210 |
2023-05-08 | 2,168 | 2,215 | 2,168 | 2,205 | 36,000 | 2,205 |
2023-05-02 | 2,158 | 2,174 | 2,148 | 2,168 | 27,400 | 2,168 |
2023-05-01 | 2,145 | 2,151 | 2,134 | 2,150 | 19,900 | 2,150 |
2023-04-28 | 2,130 | 2,141 | 2,113 | 2,141 | 36,300 | 2,141 |
2023-04-27 | 2,086 | 2,113 | 2,073 | 2,110 | 38,400 | 2,110 |
2023-04-26 | 2,096 | 2,096 | 2,068 | 2,086 | 16,000 | 2,086 |
2023-04-25 | 2,095 | 2,110 | 2,089 | 2,096 | 35,200 | 2,096 |
2023-04-24 | 2,071 | 2,090 | 2,066 | 2,088 | 24,500 | 2,088 |
2023-04-21 | 2,067 | 2,075 | 2,060 | 2,065 | 17,900 | 2,065 |
2023-04-20 | 2,047 | 2,066 | 2,042 | 2,060 | 17,100 | 2,060 |
2023-04-19 | 2,045 | 2,052 | 2,033 | 2,047 | 10,500 | 2,047 |
2023-04-18 | 2,068 | 2,068 | 2,049 | 2,052 | 16,900 | 2,052 |
2023-04-17 | 2,067 | 2,070 | 2,050 | 2,059 | 25,600 | 2,059 |
2023-04-14 | 2,060 | 2,063 | 2,049 | 2,058 | 20,700 | 2,058 |
2023-04-13 | 2,056 | 2,059 | 2,031 | 2,048 | 18,700 | 2,048 |
2023-04-12 | 2,040 | 2,066 | 2,040 | 2,056 | 29,500 | 2,056 |
2023-04-11 | 2,020 | 2,041 | 2,018 | 2,040 | 18,400 | 2,040 |
2023-04-10 | 2,033 | 2,037 | 2,004 | 2,012 | 19,900 | 2,012 |
2023-04-07 | 2,008 | 2,027 | 1,999 | 2,020 | 14,300 | 2,020 |
2023-04-06 | 2,006 | 2,008 | 1,994 | 2,000 | 22,400 | 2,000 |
2023-04-05 | 2,042 | 2,048 | 2,009 | 2,009 | 17,600 | 2,009 |
2023-04-04 | 2,052 | 2,079 | 2,052 | 2,070 | 33,600 | 2,070 |
2023-04-03 | 2,055 | 2,066 | 2,034 | 2,052 | 31,100 | 2,052 |
2023-03-31 | 2,038 | 2,052 | 2,032 | 2,041 | 20,000 | 2,041 |
2023-03-30 | 1,996 | 2,025 | 1,993 | 2,025 | 21,600 | 2,025 |
2023-03-29 | 2,017 | 2,037 | 2,011 | 2,036 | 37,900 | 2,036 |
2023-03-28 | 2,009 | 2,016 | 1,994 | 1,997 | 17,200 | 1,997 |
2023-03-27 | 2,003 | 2,020 | 1,995 | 2,009 | 14,000 | 2,009 |
2023-03-24 | 2,007 | 2,008 | 1,994 | 2,006 | 17,100 | 2,006 |
2023-03-23 | 1,986 | 2,010 | 1,972 | 2,007 | 15,700 | 2,007 |
2023-03-22 | 1,999 | 2,004 | 1,989 | 1,998 | 21,200 | 1,998 |
2023-03-20 | 1,998 | 2,000 | 1,975 | 1,975 | 22,900 | 1,975 |
2023-03-17 | 1,994 | 2,018 | 1,994 | 2,009 | 20,400 | 2,009 |
2023-03-16 | 1,983 | 2,012 | 1,980 | 2,006 | 35,100 | 2,006 |
2023-03-15 | 2,010 | 2,029 | 2,004 | 2,022 | 35,500 | 2,022 |
2023-03-14 | 1,993 | 1,994 | 1,948 | 1,973 | 29,400 | 1,973 |
2023-03-13 | 2,011 | 2,015 | 1,991 | 2,015 | 28,600 | 2,015 |
2023-03-10 | 2,029 | 2,048 | 2,019 | 2,020 | 36,900 | 2,020 |
2023-03-09 | 2,042 | 2,067 | 2,034 | 2,063 | 25,500 | 2,063 |
2023-03-08 | 2,018 | 2,037 | 2,013 | 2,037 | 15,800 | 2,037 |
2023-03-07 | 2,036 | 2,039 | 2,014 | 2,020 | 24,300 | 2,020 |
2023-03-06 | 2,026 | 2,036 | 2,014 | 2,027 | 21,300 | 2,027 |
2023-03-03 | 2,001 | 2,023 | 1,995 | 2,021 | 25,600 | 2,021 |
2023-03-02 | 1,993 | 2,004 | 1,977 | 2,001 | 21,100 | 2,001 |
2023-03-01 | 1,993 | 2,001 | 1,982 | 1,982 | 12,200 | 1,982 |
2023-02-28 | 2,001 | 2,004 | 1,992 | 1,997 | 16,700 | 1,997 |
2023-02-27 | 1,982 | 2,003 | 1,972 | 1,992 | 14,600 | 1,992 |
2023-02-24 | 1,975 | 1,987 | 1,972 | 1,982 | 22,500 | 1,982 |
2023-02-22 | 1,967 | 1,968 | 1,950 | 1,967 | 17,300 | 1,967 |
2023-02-21 | 1,955 | 1,974 | 1,952 | 1,968 | 12,600 | 1,968 |
2023-02-20 | 1,941 | 1,964 | 1,940 | 1,954 | 11,000 | 1,954 |
2023-02-17 | 1,941 | 1,951 | 1,930 | 1,941 | 17,900 | 1,941 |
2023-02-16 | 1,964 | 1,964 | 1,944 | 1,951 | 10,300 | 1,951 |
2023-02-15 | 1,983 | 1,983 | 1,948 | 1,949 | 8,900 | 1,949 |
2023-02-14 | 1,965 | 1,973 | 1,952 | 1,968 | 15,000 | 1,968 |
2023-02-13 | 1,931 | 1,956 | 1,918 | 1,945 | 14,800 | 1,945 |
2023-02-10 | 1,916 | 1,930 | 1,913 | 1,917 | 24,900 | 1,917 |
2023-02-09 | 1,911 | 1,946 | 1,907 | 1,932 | 22,100 | 1,932 |
2023-02-08 | 1,939 | 1,954 | 1,912 | 1,916 | 25,100 | 1,916 |
2023-02-07 | 1,935 | 1,950 | 1,935 | 1,939 | 24,400 | 1,939 |
2023-02-06 | 1,926 | 1,934 | 1,912 | 1,925 | 20,000 | 1,925 |
2023-02-03 | 1,894 | 1,919 | 1,890 | 1,916 | 13,700 | 1,916 |
2023-02-02 | 1,929 | 1,929 | 1,883 | 1,903 | 27,100 | 1,903 |
2023-02-01 | 1,930 | 1,948 | 1,920 | 1,931 | 41,800 | 1,931 |
2023-01-31 | 1,930 | 1,938 | 1,909 | 1,937 | 25,400 | 1,937 |
2023-01-30 | 1,917 | 1,935 | 1,901 | 1,930 | 38,000 | 1,930 |
2023-01-27 | 1,894 | 1,921 | 1,894 | 1,909 | 20,800 | 1,909 |
2023-01-26 | 1,914 | 1,930 | 1,885 | 1,894 | 23,400 | 1,894 |
2023-01-25 | 1,887 | 1,920 | 1,875 | 1,914 | 35,400 | 1,914 |
2023-01-24 | 1,854 | 1,888 | 1,844 | 1,884 | 31,300 | 1,884 |
2023-01-23 | 1,828 | 1,850 | 1,827 | 1,847 | 18,900 | 1,847 |
2023-01-20 | 1,815 | 1,822 | 1,806 | 1,819 | 17,400 | 1,819 |
2023-01-19 | 1,817 | 1,820 | 1,809 | 1,809 | 12,400 | 1,809 |
2023-01-18 | 1,808 | 1,817 | 1,803 | 1,817 | 19,000 | 1,817 |
2023-01-17 | 1,803 | 1,811 | 1,801 | 1,804 | 11,800 | 1,804 |
2023-01-16 | 1,801 | 1,806 | 1,786 | 1,792 | 18,300 | 1,792 |
2023-01-13 | 1,808 | 1,815 | 1,794 | 1,797 | 15,700 | 1,797 |
2023-01-12 | 1,815 | 1,823 | 1,809 | 1,811 | 10,800 | 1,811 |
2023-01-11 | 1,795 | 1,816 | 1,795 | 1,813 | 9,400 | 1,813 |
2023-01-10 | 1,810 | 1,816 | 1,792 | 1,795 | 15,200 | 1,795 |
2023-01-06 | 1,795 | 1,799 | 1,789 | 1,793 | 17,400 | 1,793 |
2023-01-05 | 1,800 | 1,814 | 1,783 | 1,800 | 22,700 | 1,800 |
2023-01-04 | 1,840 | 1,840 | 1,805 | 1,805 | 17,700 | 1,805 |
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