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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,000 | 3,040 | 2,992 | 2,993 | 13,200 | 2,993 |
| 2024-07-25 | 3,020 | 3,040 | 3,000 | 3,020 | 22,200 | 3,020 |
| 2024-07-24 | 3,080 | 3,080 | 3,025 | 3,025 | 12,700 | 3,025 |
| 2024-07-23 | 3,055 | 3,090 | 3,045 | 3,080 | 10,100 | 3,080 |
| 2024-07-22 | 3,075 | 3,110 | 3,015 | 3,020 | 12,200 | 3,020 |
| 2024-07-19 | 3,155 | 3,155 | 3,080 | 3,080 | 13,400 | 3,080 |
| 2024-07-18 | 3,165 | 3,195 | 3,135 | 3,155 | 15,200 | 3,155 |
| 2024-07-17 | 3,165 | 3,190 | 3,140 | 3,190 | 29,800 | 3,190 |
| 2024-07-16 | 3,140 | 3,155 | 3,120 | 3,150 | 21,200 | 3,150 |
| 2024-07-12 | 3,100 | 3,145 | 3,070 | 3,080 | 20,500 | 3,080 |
| 2024-07-11 | 3,110 | 3,125 | 3,090 | 3,120 | 15,700 | 3,120 |
| 2024-07-10 | 3,150 | 3,150 | 2,978 | 3,100 | 33,500 | 3,100 |
| 2024-07-09 | 3,110 | 3,150 | 3,110 | 3,125 | 17,300 | 3,125 |
| 2024-07-08 | 3,140 | 3,155 | 3,110 | 3,120 | 20,200 | 3,120 |
| 2024-07-05 | 3,175 | 3,175 | 3,145 | 3,155 | 13,100 | 3,155 |
| 2024-07-04 | 3,215 | 3,230 | 3,155 | 3,180 | 50,200 | 3,180 |
| 2024-07-03 | 3,125 | 3,155 | 3,125 | 3,150 | 17,100 | 3,150 |
| 2024-07-02 | 3,150 | 3,160 | 3,130 | 3,145 | 29,200 | 3,145 |
| 2024-07-01 | 3,105 | 3,155 | 3,105 | 3,155 | 36,400 | 3,155 |
| 2024-06-28 | 3,095 | 3,100 | 3,070 | 3,090 | 18,600 | 3,090 |
| 2024-06-27 | 3,080 | 3,090 | 3,050 | 3,090 | 22,700 | 3,090 |
| 2024-06-26 | 3,060 | 3,080 | 3,040 | 3,080 | 19,300 | 3,080 |
| 2024-06-25 | 3,030 | 3,060 | 3,010 | 3,050 | 30,100 | 3,050 |
| 2024-06-24 | 3,005 | 3,025 | 2,978 | 3,020 | 17,400 | 3,020 |
| 2024-06-21 | 3,010 | 3,050 | 2,997 | 3,005 | 25,600 | 3,005 |
| 2024-06-20 | 3,035 | 3,055 | 3,010 | 3,015 | 15,500 | 3,015 |
| 2024-06-19 | 2,987 | 3,040 | 2,987 | 3,035 | 15,800 | 3,035 |
| 2024-06-18 | 2,947 | 2,995 | 2,947 | 2,986 | 13,500 | 2,986 |
| 2024-06-17 | 3,045 | 3,045 | 2,965 | 2,991 | 24,300 | 2,991 |
| 2024-06-14 | 2,936 | 3,040 | 2,936 | 3,040 | 29,600 | 3,040 |
| 2024-06-13 | 3,000 | 3,000 | 2,930 | 2,936 | 17,300 | 2,936 |
| 2024-06-12 | 3,000 | 3,030 | 2,981 | 2,992 | 29,700 | 2,992 |
| 2024-06-11 | 3,015 | 3,040 | 3,000 | 3,015 | 21,200 | 3,015 |
| 2024-06-10 | 3,045 | 3,045 | 3,000 | 3,020 | 19,100 | 3,020 |
| 2024-06-07 | 2,986 | 3,025 | 2,986 | 3,025 | 54,600 | 3,025 |
| 2024-06-06 | 2,944 | 2,993 | 2,944 | 2,986 | 46,100 | 2,986 |
| 2024-06-05 | 2,951 | 2,964 | 2,932 | 2,956 | 15,200 | 2,956 |
| 2024-06-04 | 2,962 | 2,972 | 2,951 | 2,963 | 21,000 | 2,963 |
| 2024-06-03 | 2,946 | 2,968 | 2,941 | 2,949 | 23,500 | 2,949 |
| 2024-05-31 | 2,928 | 2,939 | 2,914 | 2,936 | 16,100 | 2,936 |
| 2024-05-30 | 2,871 | 2,930 | 2,871 | 2,929 | 20,400 | 2,929 |
| 2024-05-29 | 2,949 | 2,949 | 2,902 | 2,904 | 10,600 | 2,904 |
| 2024-05-28 | 2,939 | 2,957 | 2,917 | 2,925 | 9,100 | 2,925 |
| 2024-05-27 | 2,978 | 2,978 | 2,926 | 2,956 | 9,100 | 2,956 |
| 2024-05-24 | 2,934 | 2,980 | 2,928 | 2,979 | 16,600 | 2,979 |
| 2024-05-23 | 2,926 | 2,963 | 2,909 | 2,957 | 22,100 | 2,957 |
| 2024-05-22 | 2,929 | 2,929 | 2,906 | 2,908 | 14,100 | 2,908 |
| 2024-05-21 | 2,943 | 2,955 | 2,904 | 2,906 | 15,200 | 2,906 |
| 2024-05-20 | 2,915 | 2,929 | 2,900 | 2,923 | 20,300 | 2,923 |
| 2024-05-17 | 2,890 | 2,915 | 2,881 | 2,888 | 17,200 | 2,888 |
| 2024-05-16 | 2,925 | 2,926 | 2,888 | 2,899 | 13,400 | 2,899 |
| 2024-05-15 | 2,927 | 2,930 | 2,902 | 2,925 | 8,200 | 2,925 |
| 2024-05-14 | 2,917 | 2,923 | 2,885 | 2,906 | 24,900 | 2,906 |
| 2024-05-13 | 2,942 | 2,942 | 2,906 | 2,917 | 19,100 | 2,917 |
| 2024-05-10 | 2,951 | 2,958 | 2,930 | 2,945 | 18,700 | 2,945 |
| 2024-05-09 | 2,965 | 3,010 | 2,919 | 2,951 | 32,000 | 2,951 |
| 2024-05-08 | 2,957 | 3,055 | 2,869 | 2,970 | 168,200 | 2,970 |
| 2024-05-07 | 2,980 | 2,991 | 2,957 | 2,980 | 15,700 | 2,980 |
| 2024-05-02 | 2,975 | 3,000 | 2,975 | 2,995 | 15,300 | 2,995 |
| 2024-05-01 | 2,997 | 3,005 | 2,946 | 2,973 | 22,900 | 2,973 |
| 2024-04-30 | 2,920 | 3,015 | 2,920 | 3,005 | 32,200 | 3,005 |
| 2024-04-26 | 2,893 | 2,917 | 2,867 | 2,905 | 14,200 | 2,905 |
| 2024-04-25 | 2,929 | 2,936 | 2,890 | 2,890 | 14,900 | 2,890 |
| 2024-04-24 | 2,905 | 2,948 | 2,900 | 2,936 | 23,600 | 2,936 |
| 2024-04-23 | 2,908 | 2,934 | 2,908 | 2,917 | 12,400 | 2,917 |
| 2024-04-22 | 2,883 | 2,917 | 2,872 | 2,915 | 14,700 | 2,915 |
| 2024-04-19 | 2,913 | 2,920 | 2,843 | 2,876 | 28,100 | 2,876 |
| 2024-04-18 | 2,883 | 2,950 | 2,877 | 2,925 | 17,900 | 2,925 |
| 2024-04-17 | 2,911 | 2,925 | 2,866 | 2,895 | 20,700 | 2,895 |
| 2024-04-16 | 2,954 | 2,967 | 2,901 | 2,916 | 27,000 | 2,916 |
| 2024-04-15 | 2,980 | 2,993 | 2,956 | 2,984 | 13,500 | 2,984 |
| 2024-04-12 | 2,988 | 3,020 | 2,983 | 3,015 | 16,300 | 3,015 |
| 2024-04-11 | 3,030 | 3,030 | 2,976 | 2,988 | 17,900 | 2,988 |
| 2024-04-10 | 2,977 | 3,040 | 2,967 | 3,040 | 28,500 | 3,040 |
| 2024-04-09 | 2,915 | 2,970 | 2,915 | 2,970 | 25,300 | 2,970 |
| 2024-04-08 | 2,900 | 2,924 | 2,900 | 2,923 | 15,000 | 2,923 |
| 2024-04-05 | 2,895 | 2,923 | 2,877 | 2,899 | 25,800 | 2,899 |
| 2024-04-04 | 2,980 | 2,980 | 2,910 | 2,929 | 27,100 | 2,929 |
| 2024-04-03 | 2,981 | 2,995 | 2,955 | 2,976 | 27,800 | 2,976 |
| 2024-04-02 | 2,981 | 3,010 | 2,978 | 2,983 | 24,900 | 2,983 |
| 2024-04-01 | 3,040 | 3,040 | 2,980 | 2,981 | 28,400 | 2,981 |
| 2024-03-29 | 3,035 | 3,035 | 3,000 | 3,020 | 21,600 | 3,020 |
| 2024-03-28 | 2,971 | 3,050 | 2,959 | 3,030 | 39,900 | 3,030 |
| 2024-03-27 | 3,095 | 3,105 | 3,065 | 3,080 | 49,400 | 3,080 |
| 2024-03-26 | 3,055 | 3,120 | 3,055 | 3,095 | 33,500 | 3,095 |
| 2024-03-25 | 3,060 | 3,095 | 3,050 | 3,085 | 34,200 | 3,085 |
| 2024-03-22 | 3,040 | 3,085 | 3,020 | 3,045 | 56,900 | 3,045 |
| 2024-03-21 | 3,020 | 3,050 | 3,015 | 3,045 | 21,600 | 3,045 |
| 2024-03-19 | 2,982 | 3,025 | 2,975 | 3,015 | 39,100 | 3,015 |
| 2024-03-18 | 2,984 | 2,996 | 2,968 | 2,982 | 19,900 | 2,982 |
| 2024-03-15 | 2,948 | 3,005 | 2,948 | 2,984 | 22,000 | 2,984 |
| 2024-03-14 | 2,951 | 2,968 | 2,931 | 2,947 | 18,100 | 2,947 |
| 2024-03-13 | 3,030 | 3,030 | 2,939 | 2,954 | 38,800 | 2,954 |
| 2024-03-12 | 2,942 | 2,994 | 2,937 | 2,994 | 33,100 | 2,994 |
| 2024-03-11 | 2,993 | 2,993 | 2,921 | 2,956 | 33,400 | 2,956 |
| 2024-03-08 | 2,906 | 2,995 | 2,906 | 2,995 | 45,700 | 2,995 |
| 2024-03-07 | 2,970 | 2,970 | 2,905 | 2,929 | 44,100 | 2,929 |
| 2024-03-06 | 2,904 | 2,964 | 2,892 | 2,947 | 72,100 | 2,947 |
| 2024-03-05 | 2,850 | 2,910 | 2,828 | 2,901 | 49,100 | 2,901 |
| 2024-03-04 | 2,840 | 2,854 | 2,820 | 2,824 | 87,600 | 2,824 |
| 2024-03-01 | 2,829 | 2,835 | 2,811 | 2,819 | 58,100 | 2,819 |
| 2024-02-29 | 2,822 | 2,826 | 2,802 | 2,822 | 44,100 | 2,822 |
| 2024-02-28 | 2,796 | 2,826 | 2,793 | 2,816 | 47,900 | 2,816 |
| 2024-02-27 | 2,811 | 2,827 | 2,789 | 2,800 | 93,700 | 2,800 |
| 2024-02-26 | 2,836 | 2,842 | 2,812 | 2,816 | 70,400 | 2,816 |
| 2024-02-22 | 2,870 | 2,875 | 2,836 | 2,859 | 45,000 | 2,859 |
| 2024-02-21 | 2,836 | 2,860 | 2,828 | 2,857 | 27,500 | 2,857 |
| 2024-02-20 | 2,821 | 2,847 | 2,807 | 2,824 | 44,500 | 2,824 |
| 2024-02-19 | 2,789 | 2,814 | 2,785 | 2,810 | 50,500 | 2,810 |
| 2024-02-16 | 2,780 | 2,804 | 2,776 | 2,793 | 57,800 | 2,793 |
| 2024-02-15 | 2,889 | 2,889 | 2,781 | 2,784 | 64,500 | 2,784 |
| 2024-02-14 | 2,873 | 2,895 | 2,840 | 2,862 | 43,000 | 2,862 |
| 2024-02-13 | 2,878 | 2,878 | 2,812 | 2,877 | 66,500 | 2,877 |
| 2024-02-09 | 2,821 | 2,865 | 2,807 | 2,856 | 56,700 | 2,856 |
| 2024-02-08 | 2,867 | 2,892 | 2,823 | 2,828 | 120,900 | 2,828 |
| 2024-02-07 | 2,890 | 2,905 | 2,820 | 2,867 | 295,200 | 2,867 |
| 2024-02-06 | 2,982 | 3,070 | 2,982 | 3,060 | 57,700 | 3,060 |
| 2024-02-05 | 2,981 | 3,035 | 2,981 | 3,025 | 37,700 | 3,025 |
| 2024-02-02 | 2,940 | 2,964 | 2,930 | 2,954 | 20,600 | 2,954 |
| 2024-02-01 | 2,948 | 2,981 | 2,934 | 2,963 | 20,400 | 2,963 |
| 2024-01-31 | 2,940 | 2,966 | 2,922 | 2,961 | 24,500 | 2,961 |
| 2024-01-30 | 3,010 | 3,010 | 2,966 | 2,967 | 29,800 | 2,967 |
| 2024-01-29 | 2,990 | 3,025 | 2,990 | 3,000 | 33,100 | 3,000 |
| 2024-01-26 | 2,951 | 2,980 | 2,934 | 2,973 | 31,700 | 2,973 |
| 2024-01-25 | 2,905 | 2,951 | 2,900 | 2,951 | 24,300 | 2,951 |
| 2024-01-24 | 2,946 | 2,948 | 2,908 | 2,925 | 29,900 | 2,925 |
| 2024-01-23 | 2,933 | 2,959 | 2,919 | 2,925 | 26,400 | 2,925 |
| 2024-01-22 | 2,920 | 2,936 | 2,910 | 2,912 | 27,700 | 2,912 |
| 2024-01-19 | 2,865 | 2,892 | 2,856 | 2,890 | 32,600 | 2,890 |
| 2024-01-18 | 2,817 | 2,862 | 2,812 | 2,856 | 22,700 | 2,856 |
| 2024-01-17 | 2,827 | 2,854 | 2,808 | 2,808 | 30,800 | 2,808 |
| 2024-01-16 | 2,828 | 2,833 | 2,814 | 2,814 | 21,100 | 2,814 |
| 2024-01-15 | 2,807 | 2,845 | 2,799 | 2,828 | 38,600 | 2,828 |
| 2024-01-12 | 2,811 | 2,824 | 2,768 | 2,785 | 22,400 | 2,785 |
| 2024-01-11 | 2,788 | 2,819 | 2,788 | 2,811 | 37,300 | 2,811 |
| 2024-01-10 | 2,729 | 2,767 | 2,728 | 2,760 | 32,500 | 2,760 |
| 2024-01-09 | 2,709 | 2,724 | 2,700 | 2,714 | 20,700 | 2,714 |
| 2024-01-05 | 2,741 | 2,749 | 2,694 | 2,703 | 37,600 | 2,703 |
| 2024-01-04 | 2,705 | 2,731 | 2,675 | 2,720 | 27,400 | 2,720 |
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
