1. HOME >
  2. 株価時系列 >
  3. 6718 >
  4. 2020年

6718 アイホン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7161,7161,6781,70114,2001,701
2020-12-291,7041,7261,6561,72618,7001,726
2020-12-281,7101,7171,6751,69718,6001,697
2020-12-251,7091,7421,6851,70923,5001,709
2020-12-241,7051,7101,6941,71012,7001,710
2020-12-231,7101,7101,6811,6859,5001,685
2020-12-221,7121,7281,6801,70922,9001,709
2020-12-211,7591,7651,6851,71223,6001,712
2020-12-181,6551,7401,6471,74031,1001,740
2020-12-171,6681,6721,6401,65713,7001,657
2020-12-161,6541,6821,6351,67313,0001,673
2020-12-151,6591,6891,6221,63716,0001,637
2020-12-141,7001,7011,6541,65921,7001,659
2020-12-111,7441,7441,6821,69835,3001,698
2020-12-101,6491,7051,6391,70528,2001,705
2020-12-091,6521,6581,6301,6589,6001,658
2020-12-081,6361,6511,6311,6488,9001,648
2020-12-071,6701,6701,6211,62212,2001,622
2020-12-041,6171,6601,6001,66011,5001,660
2020-12-031,6171,6551,6081,63012,7001,630
2020-12-021,6941,6941,6021,61336,5001,613
2020-12-011,5561,6981,5501,69438,5001,694
2020-11-301,6071,6291,5391,53920,9001,539
2020-11-271,6351,6831,5651,58974,8001,589
2020-11-261,6171,7011,6151,62644,9001,626
2020-11-251,7101,7261,6221,64143,3001,641
2020-11-241,6461,7101,6401,69034,1001,690
2020-11-201,5571,6111,5481,60122,4001,601
2020-11-191,5281,5571,5111,55022,8001,550
2020-11-181,5431,5431,5031,52818,3001,528
2020-11-171,5691,5691,5361,54336,3001,543
2020-11-161,5711,5741,5521,57127,0001,571
2020-11-131,5451,5801,5321,54242,4001,542
2020-11-121,5331,5501,5201,55012,2001,550
2020-11-111,5331,5331,5101,53315,0001,533
2020-11-101,5181,5441,4991,50440,3001,504
2020-11-091,5261,5341,5031,53415,6001,534
2020-11-061,5491,5491,5071,51710,3001,517
2020-11-051,4721,5621,4491,54524,2001,545
2020-11-041,4761,4761,4471,47014,7001,470
2020-11-021,4591,4811,4451,47715,4001,477
2020-10-301,4701,4721,4521,46020,0001,460
2020-10-291,4851,4901,4581,45813,1001,458
2020-10-281,4791,5181,4581,49117,6001,491
2020-10-271,4431,4801,4331,47917,2001,479
2020-10-261,4551,4551,4281,43412,2001,434
2020-10-231,4391,4581,4231,44122,0001,441
2020-10-221,4771,4771,4291,43920,5001,439
2020-10-211,4691,4981,4601,47612,5001,476
2020-10-201,4721,4801,4661,4698,3001,469
2020-10-191,4661,4891,4661,4795,8001,479
2020-10-161,4601,4851,4601,4716,5001,471
2020-10-151,4991,4991,4681,47513,4001,475
2020-10-141,5131,5131,4811,48515,2001,485
2020-10-131,5061,5111,4951,5034,6001,503
2020-10-121,5331,5361,5031,5047,4001,504
2020-10-091,5201,5401,4981,53314,4001,533
2020-10-081,5471,5471,5081,51310,0001,513
2020-10-071,5181,5421,5151,5307,2001,530
2020-10-061,5741,5741,5271,5325,6001,532
2020-10-051,5401,5651,5301,56515,1001,565
2020-10-021,5211,5481,4971,50317,7001,503
2020-09-301,5591,5651,5101,51828,0001,518
2020-09-291,5481,5831,5381,54527,5001,545
2020-09-281,5731,5811,5511,57333,8001,573
2020-09-251,5251,5801,5251,57430,2001,574
2020-09-241,5221,5241,5021,52014,7001,520
2020-09-231,4981,5221,4981,52111,0001,521
2020-09-181,5241,5271,5031,52314,8001,523
2020-09-171,5251,5251,4971,5159,1001,515
2020-09-161,5001,5291,4761,52512,1001,525
2020-09-151,5291,5291,4561,48912,2001,489
2020-09-141,4981,5291,4851,52935,2001,529
2020-09-111,4291,4691,4041,46828,1001,468
2020-09-101,3891,4171,3701,41721,3001,417
2020-09-091,3321,3811,3231,37020,5001,370
2020-09-081,3481,3731,3291,33128,9001,331
2020-09-071,3501,3691,3161,33720,9001,337
2020-09-041,3671,3771,3541,35611,2001,356
2020-09-031,3761,3941,3631,37010,3001,370
2020-09-021,3741,3771,3641,3735,6001,373
2020-09-011,3821,3871,3581,35913,3001,359
2020-08-311,3671,4081,3671,3799,6001,379
2020-08-281,3901,4031,3581,36725,1001,367
2020-08-271,4191,4191,3831,38912,7001,389
2020-08-261,4231,4231,4081,4173,1001,417
2020-08-251,4531,4531,4011,41118,4001,411
2020-08-241,4051,4231,3831,4238,9001,423
2020-08-211,4081,4181,4061,4073,8001,407
2020-08-201,4011,4191,4011,4024,5001,402
2020-08-191,4641,4641,3981,4058,6001,405
2020-08-181,4641,4641,4211,4507,8001,450
2020-08-171,4511,4511,4221,4345,1001,434
2020-08-141,4611,4641,4221,45211,8001,452
2020-08-131,4241,4431,4071,44115,2001,441
2020-08-121,3851,4201,3811,40516,2001,405
2020-08-111,3651,3851,3531,38519,9001,385
2020-08-071,3621,3651,3511,3659,0001,365
2020-08-061,3991,3991,3471,36812,0001,368
2020-08-051,3641,3971,3601,39018,8001,390
2020-08-041,4061,4511,4061,43510,3001,435
2020-08-031,3761,4001,3761,4007,6001,400
2020-07-311,4281,4281,3671,36710,8001,367
2020-07-301,4271,4441,4271,4288,2001,428
2020-07-291,4541,4541,4201,44011,9001,440
2020-07-281,5321,5321,4371,45422,7001,454
2020-07-271,4881,5381,4651,53220,1001,532
2020-07-221,5551,5551,4761,47615,4001,476
2020-07-211,5181,5521,5031,54710,8001,547
2020-07-201,4961,5191,4861,5197,4001,519
2020-07-171,4931,4991,4751,4946,3001,494
2020-07-161,5541,5541,4881,4937,1001,493
2020-07-151,4971,5551,4191,55430,4001,554
2020-07-141,4601,4761,4531,46917,5001,469
2020-07-131,4131,4601,4121,46015,9001,460
2020-07-101,4301,4301,4081,41129,0001,411
2020-07-091,4471,4611,4231,42916,5001,429
2020-07-081,5311,5341,4461,44936,0001,449
2020-07-071,5611,5611,5151,5318,7001,531
2020-07-061,5711,5711,5521,5615,8001,561
2020-07-031,6001,6081,5471,55511,0001,555
2020-07-021,6211,6211,5831,60040,4001,600
2020-07-011,5771,6051,5771,59514,9001,595
2020-06-301,6071,6151,5751,57516,5001,575
2020-06-291,6071,6151,5761,60221,0001,602
2020-06-261,5701,6081,5701,60720,6001,607
2020-06-251,5951,5951,5551,56525,8001,565
2020-06-241,5691,5861,5501,57916,2001,579
2020-06-231,5711,5911,5641,57112,9001,571
2020-06-221,5721,5801,5521,56212,4001,562
2020-06-191,5861,5861,5641,57419,7001,574
2020-06-181,5671,5941,5521,58425,7001,584
2020-06-171,5781,5871,5581,57811,2001,578
2020-06-161,5611,5681,5281,56835,8001,568
2020-06-151,5201,5231,4911,50929,9001,509
2020-06-121,5501,5551,4901,52137,0001,521
2020-06-111,6001,6001,5581,56612,3001,566
2020-06-101,5801,6051,5771,59817,3001,598
2020-06-091,6071,6071,5791,5989,8001,598
2020-06-081,6101,6101,5791,59813,5001,598
2020-06-051,5831,6101,5541,59122,7001,591
2020-06-041,5611,5851,5501,58514,6001,585
2020-06-031,5981,5981,5171,53437,8001,534
2020-06-021,5881,6081,5511,57120,7001,571
2020-06-011,5841,5891,5591,5889,1001,588
2020-05-291,6141,6141,5681,58517,5001,585
2020-05-281,6151,6181,5761,61124,8001,611
2020-05-271,5841,6021,5661,60013,9001,600
2020-05-261,5751,5921,5621,5928,6001,592
2020-05-251,6001,6001,5651,5769,0001,576
2020-05-221,6051,6051,5301,56316,3001,563
2020-05-211,6311,6311,5921,6075,1001,607
2020-05-201,6101,6401,5871,62420,7001,624
2020-05-191,6221,6221,5551,61711,5001,617
2020-05-181,5991,6141,5471,58217,0001,582
2020-05-151,6311,6311,5611,59910,9001,599
2020-05-141,6411,6561,6021,60513,0001,605
2020-05-131,6231,6481,6211,63710,6001,637
2020-05-121,5931,6251,5901,62315,3001,623
2020-05-111,5801,5931,5661,59316,5001,593
2020-05-081,5501,5701,5361,57019,6001,570
2020-05-071,5251,5501,5201,5359,2001,535
2020-05-011,5211,5351,5021,5258,5001,525
2020-04-301,5761,5761,5261,53111,3001,531
2020-04-281,5531,5591,5041,54515,9001,545
2020-04-271,5601,5621,4991,53329,0001,533
2020-04-241,5471,5581,5141,55723,0001,557
2020-04-231,5681,5681,5161,54718,1001,547
2020-04-221,4721,5401,4641,54018,1001,540
2020-04-211,4601,5051,4601,47717,6001,477
2020-04-201,4471,4681,4421,4678,7001,467
2020-04-171,4861,5131,4621,4629,1001,462
2020-04-161,4521,4801,4221,47730,0001,477
2020-04-151,4761,5001,4451,45313,3001,453
2020-04-141,5051,5051,4551,47914,4001,479
2020-04-131,5211,5311,4501,47820,7001,478
2020-04-101,5001,5301,4471,53013,1001,530
2020-04-091,4981,5151,4561,50612,5001,506
2020-04-081,4861,5311,4731,50127,0001,501
2020-04-071,4491,4991,4041,48620,3001,486
2020-04-061,3441,4201,3421,41916,5001,419
2020-04-031,3441,3681,3111,34812,9001,348
2020-04-021,3611,3771,3301,34410,6001,344
2020-04-011,4161,4751,3711,37621,8001,376
2020-03-311,4881,5141,4071,44135,6001,441
2020-03-301,5831,5831,4221,50237,0001,502
2020-03-271,5241,6311,4861,63140,8001,631
2020-03-261,4551,5071,4071,50426,6001,504
2020-03-251,5061,5061,4431,49930,1001,499
2020-03-241,4501,4501,3811,44620,5001,446
2020-03-231,3151,4481,3071,43237,7001,432
2020-03-191,3781,3861,2831,31528,6001,315
2020-03-181,4111,4451,3131,31821,8001,318
2020-03-171,2601,3891,2501,38130,4001,381
2020-03-161,2901,3351,2611,27728,3001,277
2020-03-131,2771,2981,2091,28439,3001,284
2020-03-121,3651,3851,3301,33728,4001,337
2020-03-111,4061,4391,3791,38315,8001,383
2020-03-101,3691,4101,3261,41026,1001,410
2020-03-091,4211,4211,3661,38227,9001,382
2020-03-061,5201,5231,4571,45726,7001,457
2020-03-051,5591,5641,5331,54218,5001,542
2020-03-041,5301,5651,5161,52515,1001,525
2020-03-031,6341,6561,5501,55025,1001,550
2020-03-021,5221,6741,5221,63144,6001,631
2020-02-281,5751,5941,5161,52229,0001,522
2020-02-271,5951,6351,5861,60738,6001,607
2020-02-261,5941,6181,5901,61813,1001,618
2020-02-251,6641,6861,6151,62037,7001,620
2020-02-211,6711,7111,6711,70815,8001,708
2020-02-201,6801,7001,6761,6768,1001,676
2020-02-191,6861,7031,6711,6769,3001,676
2020-02-181,7101,7101,6701,67912,5001,679
2020-02-171,7361,7381,7111,7175,0001,717
2020-02-141,7661,7691,7441,76013,7001,760
2020-02-131,7331,7781,7291,76620,6001,766
2020-02-121,7361,7751,7331,73417,2001,734
2020-02-101,7261,7521,7201,7457,6001,745
2020-02-071,7691,7751,7431,75912,5001,759
2020-02-061,7601,7681,7381,75422,5001,754
2020-02-051,7611,7861,7131,73635,2001,736
2020-02-041,6711,7811,6691,75522,2001,755
2020-02-031,6771,6901,6661,66710,9001,667
2020-01-311,7081,7111,6901,6997,7001,699
2020-01-301,7001,7071,6741,68410,7001,684
2020-01-291,7131,7261,7001,70010,3001,700
2020-01-281,7031,7351,6881,71914,3001,719
2020-01-271,7311,7351,7061,71014,2001,710
2020-01-241,7821,7961,7601,76014,3001,760
2020-01-231,7611,7881,7521,7758,9001,775
2020-01-221,7311,7761,7311,76212,8001,762
2020-01-211,7521,7841,7371,73721,4001,737
2020-01-201,7691,7861,7531,75413,5001,754
2020-01-171,7841,7871,7641,7695,5001,769
2020-01-161,7931,7971,7761,7805,5001,780
2020-01-151,8211,8211,7871,80310,8001,803
2020-01-141,8341,8341,7881,81711,6001,817
2020-01-101,8451,8491,8121,8155,8001,815
2020-01-091,8051,8441,8051,8418,2001,841
2020-01-081,8051,8171,7761,80219,0001,802
2020-01-071,7891,8191,7831,80510,6001,805
2020-01-061,8081,8111,7821,78215,3001,782

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