6718 アイホン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,6791,7091,6631,70958,8001,709
2022-05-181,7081,7201,6971,71136,5001,711
2022-05-171,7171,7391,7041,71345,0001,713
2022-05-161,7341,7341,6801,70867,5001,708
2022-05-131,6691,7271,6641,72795,7001,727
2022-05-121,7011,7161,6551,665141,5001,665
2022-05-111,7301,7401,6751,702220,4001,702
2022-05-101,9901,9961,6841,738358,1001,738
2022-05-091,9922,0091,9802,00245,7002,002
2022-05-061,9822,0041,9791,99442,6001,994
2022-05-021,9892,0061,9761,98243,5001,982
2022-04-281,9551,9941,9531,99039,9001,990
2022-04-271,9781,9781,9541,96190,4001,961
2022-04-261,9901,9961,9701,98721,0001,987
2022-04-251,9951,9951,9691,97330,5001,973
2022-04-221,9802,0051,9712,00129,0002,001
2022-04-211,9742,0031,9742,00123,2002,001
2022-04-201,9761,9851,9681,97426,6001,974
2022-04-191,9661,9761,9641,96727,6001,967
2022-04-181,9992,0061,9521,95733,9001,957
2022-04-151,9972,0161,9862,00837,4002,008
2022-04-141,9671,9871,9611,98725,6001,987
2022-04-131,9561,9721,9501,96547,9001,965
2022-04-121,9521,9661,9511,96050,7001,960
2022-04-111,9831,9831,9421,95673,7001,956
2022-04-081,9902,0011,9812,00184,2002,001
2022-04-071,9891,9901,9431,978137,3001,978
2022-04-062,0192,0211,9991,99971,4001,999
2022-04-052,0462,0522,0252,02761,7002,027
2022-04-042,0302,0392,0142,02776,9002,027
2022-04-012,0402,0412,0182,03747,5002,037
2022-03-312,0502,0642,0422,04948,9002,049
2022-03-302,0522,0652,0352,05960,9002,059
2022-03-292,1282,1282,0942,11160,2002,111
2022-03-282,1242,1352,1022,11157,5002,111
2022-03-252,1162,1212,0962,10860,2002,108
2022-03-242,0872,1032,0792,10348,3002,103
2022-03-232,1002,1242,0962,11763,2002,117
2022-03-222,1342,1342,0892,09271,7002,092
2022-03-182,0902,1282,0702,119100,9002,119
2022-03-172,0902,0902,0592,08142,0002,081
2022-03-162,0782,0822,0512,05660,4002,056
2022-03-152,0542,0732,0332,06749,5002,067
2022-03-142,0392,0512,0292,03753,4002,037
2022-03-112,0502,0532,0182,02956,0002,029
2022-03-102,0172,0582,0042,054137,1002,054
2022-03-092,0122,0261,9992,00771,1002,007
2022-03-082,0502,0551,9791,994148,0001,994
2022-03-072,0802,0912,0462,07287,6002,072
2022-03-042,0912,1102,0812,09074,4002,090
2022-03-032,1002,1112,0782,08388,3002,083
2022-03-022,1022,1032,0682,06856,9002,068
2022-03-012,1582,1642,1122,11254,2002,112
2022-02-282,1042,1502,0972,14465,9002,144
2022-02-252,0992,1052,0742,09549,1002,095
2022-02-242,0732,0892,0582,08666,9002,086
2022-02-222,1032,1152,0742,07549,8002,075
2022-02-212,1082,1332,1062,11428,3002,114
2022-02-182,1442,1562,1302,13241,8002,132
2022-02-172,1782,1782,1502,16852,0002,168
2022-02-162,1482,1852,1442,18555,1002,185
2022-02-152,1752,1822,1222,12964,7002,129
2022-02-142,1562,1642,1282,15745,4002,157
2022-02-102,1582,1702,1492,16844,2002,168
2022-02-092,1342,1582,1162,14348,7002,143
2022-02-082,1392,1472,1122,12464,8002,124
2022-02-072,1382,1622,1132,136134,0002,136
2022-02-042,1022,1222,0252,121349,9002,121
2022-02-032,1682,1872,1572,17175,8002,171
2022-02-022,1302,1672,1302,15871,9002,158
2022-02-012,1942,1982,1232,12567,5002,125
2022-01-312,1402,1782,1312,17054,5002,170
2022-01-282,1002,1322,0912,13046,3002,130
2022-01-272,1742,1812,0752,084119,2002,084
2022-01-262,1902,1952,1602,17042,4002,170
2022-01-252,2002,2162,1362,15668,9002,156
2022-01-242,1012,1912,0992,179112,7002,179
2022-01-212,0702,0822,0362,08051,2002,080
2022-01-202,0612,1042,0562,07553,3002,075
2022-01-192,1282,1342,0562,061122,1002,061
2022-01-182,1402,1692,1382,15044,0002,150
2022-01-172,1862,1862,1222,13869,4002,138
2022-01-142,1902,1992,1702,18668,4002,186
2022-01-132,1732,1902,1472,18542,5002,185
2022-01-122,1582,1942,1582,17363,7002,173
2022-01-112,1292,1532,1032,15173,0002,151
2022-01-072,1592,1592,1072,12453,4002,124
2022-01-062,1812,1812,1302,13080,9002,130
2022-01-052,1802,1952,1652,18576,4002,185
2022-01-042,1372,1782,1282,17782,8002,177

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