6832 アオイ電子(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,025 | 2,105 | 2,025 | 2,062 | 30,700 | 2,062 |
| 2025-07-10 | 2,008 | 2,038 | 1,990 | 2,023 | 22,300 | 2,023 |
| 2025-07-09 | 1,977 | 2,021 | 1,970 | 1,999 | 19,900 | 1,999 |
| 2025-07-08 | 1,955 | 1,976 | 1,937 | 1,974 | 5,600 | 1,974 |
| 2025-07-07 | 1,954 | 1,962 | 1,940 | 1,955 | 11,500 | 1,955 |
| 2025-07-04 | 1,991 | 2,002 | 1,971 | 1,994 | 7,000 | 1,994 |
| 2025-07-03 | 1,951 | 2,003 | 1,914 | 1,977 | 27,100 | 1,977 |
| 2025-07-02 | 1,996 | 1,998 | 1,950 | 1,950 | 21,200 | 1,950 |
| 2025-07-01 | 2,002 | 2,030 | 1,987 | 2,000 | 20,000 | 2,000 |
| 2025-06-30 | 1,986 | 2,049 | 1,980 | 1,986 | 31,700 | 1,986 |
| 2025-06-27 | 1,951 | 1,999 | 1,936 | 1,966 | 32,300 | 1,966 |
| 2025-06-26 | 1,854 | 1,968 | 1,854 | 1,932 | 37,200 | 1,932 |
| 2025-06-25 | 1,847 | 1,874 | 1,845 | 1,856 | 4,300 | 1,856 |
| 2025-06-24 | 1,848 | 1,870 | 1,847 | 1,847 | 7,100 | 1,847 |
| 2025-06-23 | 1,827 | 1,852 | 1,823 | 1,849 | 6,700 | 1,849 |
| 2025-06-20 | 1,828 | 1,839 | 1,817 | 1,819 | 5,500 | 1,819 |
| 2025-06-19 | 1,814 | 1,840 | 1,812 | 1,828 | 3,300 | 1,828 |
| 2025-06-18 | 1,812 | 1,824 | 1,810 | 1,812 | 5,800 | 1,812 |
| 2025-06-17 | 1,825 | 1,826 | 1,815 | 1,815 | 4,700 | 1,815 |
| 2025-06-16 | 1,845 | 1,845 | 1,814 | 1,821 | 5,700 | 1,821 |
| 2025-06-13 | 1,882 | 1,895 | 1,845 | 1,846 | 13,100 | 1,846 |
| 2025-06-12 | 1,862 | 1,882 | 1,846 | 1,872 | 9,700 | 1,872 |
| 2025-06-11 | 1,849 | 1,860 | 1,837 | 1,848 | 10,500 | 1,848 |
| 2025-06-10 | 1,850 | 1,867 | 1,832 | 1,842 | 11,000 | 1,842 |
| 2025-06-09 | 1,811 | 1,850 | 1,803 | 1,849 | 17,200 | 1,849 |
| 2025-06-06 | 1,780 | 1,811 | 1,780 | 1,801 | 1,600 | 1,801 |
| 2025-06-05 | 1,771 | 1,806 | 1,764 | 1,789 | 10,400 | 1,789 |
| 2025-06-04 | 1,799 | 1,808 | 1,782 | 1,782 | 7,500 | 1,782 |
| 2025-06-03 | 1,806 | 1,835 | 1,782 | 1,807 | 12,900 | 1,807 |
| 2025-06-02 | 1,830 | 1,852 | 1,777 | 1,804 | 16,000 | 1,804 |
| 2025-05-30 | 1,780 | 1,806 | 1,778 | 1,800 | 8,300 | 1,800 |
| 2025-05-29 | 1,755 | 1,778 | 1,741 | 1,778 | 4,400 | 1,778 |
| 2025-05-28 | 1,721 | 1,765 | 1,721 | 1,753 | 7,100 | 1,753 |
| 2025-05-27 | 1,736 | 1,736 | 1,716 | 1,721 | 1,700 | 1,721 |
| 2025-05-26 | 1,720 | 1,742 | 1,706 | 1,736 | 5,800 | 1,736 |
| 2025-05-23 | 1,672 | 1,720 | 1,672 | 1,720 | 6,700 | 1,720 |
| 2025-05-22 | 1,653 | 1,685 | 1,640 | 1,674 | 12,100 | 1,674 |
| 2025-05-21 | 1,688 | 1,688 | 1,657 | 1,669 | 8,300 | 1,669 |
| 2025-05-20 | 1,721 | 1,721 | 1,667 | 1,670 | 15,500 | 1,670 |
| 2025-05-19 | 1,721 | 1,729 | 1,706 | 1,706 | 5,200 | 1,706 |
| 2025-05-16 | 1,754 | 1,755 | 1,711 | 1,720 | 8,700 | 1,720 |
| 2025-05-15 | 1,766 | 1,766 | 1,720 | 1,720 | 9,300 | 1,720 |
| 2025-05-14 | 1,775 | 1,784 | 1,736 | 1,766 | 13,000 | 1,766 |
| 2025-05-13 | 1,720 | 1,780 | 1,720 | 1,775 | 26,700 | 1,775 |
| 2025-05-12 | 1,682 | 1,723 | 1,682 | 1,694 | 19,900 | 1,694 |
| 2025-05-09 | 1,723 | 1,810 | 1,681 | 1,694 | 38,600 | 1,694 |
| 2025-05-08 | 1,726 | 1,726 | 1,690 | 1,723 | 12,800 | 1,723 |
| 2025-05-07 | 1,727 | 1,744 | 1,692 | 1,729 | 11,800 | 1,729 |
| 2025-05-02 | 1,778 | 1,779 | 1,730 | 1,746 | 12,200 | 1,746 |
| 2025-05-01 | 1,733 | 1,757 | 1,722 | 1,757 | 8,100 | 1,757 |
| 2025-04-30 | 1,725 | 1,752 | 1,716 | 1,744 | 7,400 | 1,744 |
| 2025-04-28 | 1,730 | 1,789 | 1,730 | 1,735 | 17,900 | 1,735 |
| 2025-04-25 | 1,704 | 1,856 | 1,659 | 1,730 | 73,700 | 1,730 |
| 2025-04-24 | 1,680 | 1,705 | 1,664 | 1,686 | 19,700 | 1,686 |
| 2025-04-23 | 1,650 | 1,669 | 1,635 | 1,667 | 25,800 | 1,667 |
| 2025-04-22 | 1,675 | 1,675 | 1,624 | 1,638 | 10,400 | 1,638 |
| 2025-04-21 | 1,655 | 1,667 | 1,637 | 1,653 | 9,500 | 1,653 |
| 2025-04-18 | 1,648 | 1,660 | 1,638 | 1,644 | 4,800 | 1,644 |
| 2025-04-17 | 1,623 | 1,641 | 1,610 | 1,626 | 19,200 | 1,626 |
| 2025-04-16 | 1,693 | 1,695 | 1,624 | 1,629 | 19,300 | 1,629 |
| 2025-04-15 | 1,689 | 1,692 | 1,673 | 1,680 | 4,200 | 1,680 |
| 2025-04-14 | 1,680 | 1,694 | 1,668 | 1,673 | 17,700 | 1,673 |
| 2025-04-11 | 1,600 | 1,672 | 1,545 | 1,645 | 18,000 | 1,645 |
| 2025-04-10 | 1,701 | 1,701 | 1,618 | 1,618 | 11,900 | 1,618 |
| 2025-04-09 | 1,588 | 1,588 | 1,519 | 1,541 | 25,400 | 1,541 |
| 2025-04-08 | 1,619 | 1,686 | 1,619 | 1,641 | 14,100 | 1,641 |
| 2025-04-07 | 1,614 | 1,619 | 1,541 | 1,541 | 31,500 | 1,541 |
| 2025-04-04 | 1,853 | 1,874 | 1,776 | 1,793 | 35,200 | 1,793 |
| 2025-04-03 | 1,884 | 1,930 | 1,834 | 1,930 | 29,500 | 1,930 |
| 2025-04-02 | 1,962 | 1,962 | 1,916 | 1,917 | 18,300 | 1,917 |
| 2025-04-01 | 1,976 | 1,976 | 1,933 | 1,959 | 40,300 | 1,959 |
| 2025-03-31 | 1,960 | 1,988 | 1,940 | 1,945 | 34,000 | 1,945 |
| 2025-03-28 | 2,020 | 2,031 | 1,991 | 2,009 | 16,300 | 2,009 |
| 2025-03-27 | 2,136 | 2,136 | 2,021 | 2,045 | 32,700 | 2,045 |
| 2025-03-26 | 2,035 | 2,061 | 2,034 | 2,036 | 19,500 | 2,036 |
| 2025-03-25 | 2,000 | 2,035 | 2,000 | 2,035 | 16,100 | 2,035 |
| 2025-03-24 | 2,002 | 2,024 | 2,000 | 2,000 | 6,400 | 2,000 |
| 2025-03-21 | 1,994 | 2,010 | 1,994 | 2,002 | 2,800 | 2,002 |
| 2025-03-19 | 2,014 | 2,023 | 2,004 | 2,007 | 8,900 | 2,007 |
| 2025-03-18 | 1,986 | 2,024 | 1,980 | 2,022 | 18,100 | 2,022 |
| 2025-03-17 | 1,973 | 1,998 | 1,973 | 1,993 | 13,000 | 1,993 |
| 2025-03-14 | 1,951 | 1,964 | 1,940 | 1,956 | 9,400 | 1,956 |
| 2025-03-13 | 1,973 | 1,973 | 1,948 | 1,959 | 8,400 | 1,959 |
| 2025-03-12 | 1,964 | 1,979 | 1,940 | 1,954 | 16,000 | 1,954 |
| 2025-03-11 | 1,952 | 1,970 | 1,933 | 1,958 | 21,200 | 1,958 |
| 2025-03-10 | 2,020 | 2,027 | 1,961 | 1,980 | 32,600 | 1,980 |
| 2025-03-07 | 1,979 | 2,019 | 1,971 | 2,019 | 26,200 | 2,019 |
| 2025-03-06 | 1,987 | 2,001 | 1,976 | 2,001 | 9,000 | 2,001 |
| 2025-03-05 | 1,965 | 1,989 | 1,951 | 1,978 | 8,600 | 1,978 |
| 2025-03-04 | 1,999 | 1,999 | 1,933 | 1,965 | 24,700 | 1,965 |
| 2025-03-03 | 1,978 | 2,006 | 1,978 | 2,000 | 11,000 | 2,000 |
| 2025-02-28 | 2,029 | 2,033 | 1,971 | 1,976 | 44,500 | 1,976 |
| 2025-02-27 | 2,110 | 2,110 | 2,040 | 2,041 | 17,100 | 2,041 |
| 2025-02-26 | 2,063 | 2,110 | 2,061 | 2,110 | 15,400 | 2,110 |
| 2025-02-25 | 2,034 | 2,111 | 2,033 | 2,085 | 29,000 | 2,085 |
| 2025-02-21 | 2,042 | 2,081 | 2,023 | 2,050 | 37,400 | 2,050 |
| 2025-02-20 | 1,999 | 2,018 | 1,990 | 2,003 | 13,300 | 2,003 |
| 2025-02-19 | 1,990 | 2,001 | 1,977 | 1,990 | 16,100 | 1,990 |
| 2025-02-18 | 1,996 | 2,005 | 1,992 | 1,993 | 13,000 | 1,993 |
| 2025-02-17 | 2,010 | 2,020 | 1,995 | 2,000 | 9,200 | 2,000 |
| 2025-02-14 | 2,027 | 2,027 | 2,000 | 2,008 | 6,200 | 2,008 |
| 2025-02-13 | 2,016 | 2,044 | 2,015 | 2,023 | 8,300 | 2,023 |
| 2025-02-12 | 2,041 | 2,041 | 1,989 | 1,992 | 19,500 | 1,992 |
| 2025-02-10 | 1,997 | 2,025 | 1,990 | 2,010 | 9,100 | 2,010 |
| 2025-02-07 | 2,022 | 2,022 | 1,993 | 1,993 | 15,100 | 1,993 |
| 2025-02-06 | 1,995 | 2,043 | 1,960 | 2,004 | 21,100 | 2,004 |
| 2025-02-05 | 2,100 | 2,121 | 2,002 | 2,003 | 62,700 | 2,003 |
| 2025-02-04 | 2,058 | 2,087 | 2,048 | 2,084 | 19,000 | 2,084 |
| 2025-02-03 | 2,102 | 2,102 | 2,037 | 2,038 | 23,900 | 2,038 |
| 2025-01-31 | 2,087 | 2,122 | 2,077 | 2,122 | 18,000 | 2,122 |
| 2025-01-30 | 2,127 | 2,127 | 2,100 | 2,100 | 16,000 | 2,100 |
| 2025-01-29 | 2,075 | 2,141 | 2,070 | 2,127 | 28,400 | 2,127 |
| 2025-01-28 | 2,058 | 2,120 | 2,052 | 2,077 | 22,100 | 2,077 |
| 2025-01-27 | 2,132 | 2,132 | 2,074 | 2,083 | 31,900 | 2,083 |
| 2025-01-24 | 2,187 | 2,187 | 2,121 | 2,130 | 59,000 | 2,130 |
| 2025-01-23 | 2,195 | 2,378 | 2,195 | 2,237 | 148,200 | 2,237 |
| 2025-01-22 | 2,024 | 2,105 | 2,024 | 2,100 | 37,800 | 2,100 |
| 2025-01-21 | 2,033 | 2,033 | 1,981 | 2,003 | 15,000 | 2,003 |
| 2025-01-20 | 1,978 | 2,028 | 1,978 | 2,028 | 5,200 | 2,028 |
| 2025-01-17 | 1,980 | 1,994 | 1,955 | 1,978 | 5,400 | 1,978 |
| 2025-01-16 | 1,979 | 1,999 | 1,960 | 1,965 | 5,100 | 1,965 |
| 2025-01-15 | 1,995 | 2,025 | 1,976 | 1,979 | 10,500 | 1,979 |
| 2025-01-14 | 2,048 | 2,050 | 1,992 | 1,995 | 14,000 | 1,995 |
| 2025-01-10 | 2,051 | 2,062 | 2,000 | 2,030 | 7,900 | 2,030 |
| 2025-01-09 | 2,125 | 2,125 | 2,038 | 2,038 | 13,900 | 2,038 |
| 2025-01-08 | 2,083 | 2,121 | 2,033 | 2,119 | 16,700 | 2,119 |
| 2025-01-07 | 2,012 | 2,073 | 2,010 | 2,054 | 18,000 | 2,054 |
| 2025-01-06 | 2,023 | 2,023 | 1,989 | 2,006 | 10,600 | 2,006 |
分割・併合履歴 ： なし