6832 アオイ電子(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
2024-10-042,5932,6192,5452,5457,0002,545
2024-10-032,5392,6002,5122,59319,5002,593
2024-10-022,5782,6292,5152,53910,9002,539
2024-10-012,6352,6452,5632,61816,2002,618
2024-09-302,6002,6852,5482,63526,3002,635
2024-09-272,5552,6672,5312,64536,2002,645
2024-09-262,4262,5192,4232,48413,1002,484
2024-09-252,4342,4502,4232,42610,1002,426
2024-09-242,4342,4812,4272,43315,3002,433
2024-09-202,3952,4392,3952,41013,5002,410
2024-09-192,3332,3932,3302,37915,7002,379
2024-09-182,3232,3402,2802,28011,2002,280
2024-09-172,3512,3662,2802,31913,8002,319
2024-09-132,3332,3722,3212,3337,7002,333
2024-09-122,3192,3662,2922,32911,6002,329
2024-09-112,3312,3512,2512,26912,0002,269
2024-09-102,3302,3832,3282,33112,8002,331
2024-09-092,2002,3002,2002,30017,4002,300
2024-09-062,3732,3732,2722,29217,2002,292
2024-09-052,3522,4252,3492,37325,5002,373
2024-09-042,4502,4502,3612,38727,2002,387
2024-09-032,4432,5202,4412,50017,1002,500
2024-09-022,4662,4792,4212,42912,6002,429
2024-08-302,4322,4532,4012,44414,5002,444
2024-08-292,3692,4272,3412,42719,9002,427
2024-08-282,4102,4102,3502,36925,7002,369
2024-08-272,3642,4442,3642,41313,6002,413
2024-08-262,4192,4412,3622,36412,4002,364
2024-08-232,5082,5292,4092,43818,3002,438
2024-08-222,4442,5452,4442,51525,0002,515
2024-08-212,4992,4992,4192,43613,1002,436
2024-08-202,5852,5852,4882,49913,8002,499
2024-08-192,4442,5892,4272,50237,0002,502
2024-08-162,4792,4802,4292,46714,4002,467
2024-08-152,3542,4252,3542,40019,6002,400
2024-08-142,3722,4002,3462,39115,7002,391
2024-08-132,3112,3802,3022,35115,8002,351
2024-08-092,2872,3062,2322,26119,9002,261
2024-08-082,2322,3422,1692,21736,8002,217
2024-08-072,1852,3462,1682,26523,8002,265
2024-08-062,0472,2322,0212,13268,7002,132
2024-08-052,3022,3052,0112,01186,1002,011
2024-08-022,5312,6202,3532,51160,6002,511
2024-08-012,7002,7682,5802,58135,8002,581
2024-07-312,6202,7202,6202,70011,5002,700
2024-07-302,6982,6992,6262,63918,2002,639
2024-07-292,7062,7252,6542,69818,1002,698
2024-07-262,6502,7442,6502,65613,5002,656
2024-07-252,6522,7442,6482,67134,2002,671
2024-07-242,8552,8652,7472,79212,8002,792
2024-07-232,7772,8492,7772,83817,2002,838
2024-07-222,8622,8712,7662,77226,3002,772
2024-07-192,8732,8962,8492,88714,2002,887
2024-07-182,9292,9292,8532,87045,8002,870
2024-07-173,0453,0502,9192,92948,3002,929
2024-07-162,9343,0802,9342,99348,7002,993
2024-07-122,9702,9892,8822,92029,9002,920
2024-07-112,9693,0452,9112,97572,1002,975
2024-07-102,9663,0952,8652,942174,2002,942
2024-07-092,7102,7442,6852,7165,8002,716
2024-07-082,6842,7282,6702,69711,9002,697
2024-07-052,6502,6502,5982,6407,7002,640
2024-07-042,6022,6692,6022,6669,6002,666
2024-07-032,5772,6262,5772,60111,8002,601
2024-07-022,5522,5922,5362,57712,8002,577
2024-07-012,5412,5912,5042,55227,4002,552
2024-06-282,5942,5942,5212,53522,8002,535
2024-06-272,5842,6062,5642,6045,6002,604
2024-06-262,6132,6392,5742,58210,3002,582
2024-06-252,6232,6302,5632,56811,8002,568
2024-06-242,7002,7002,6392,63912,4002,639
2024-06-212,7912,7912,6242,65815,3002,658
2024-06-202,7052,7852,6902,74113,2002,741
2024-06-192,6102,8002,6102,70527,3002,705
2024-06-182,5412,6052,5292,58912,6002,589
2024-06-172,5502,5872,5062,5288,1002,528
2024-06-142,5302,6092,4632,57113,9002,571
2024-06-132,6002,6382,5492,5567,7002,556
2024-06-122,6462,6462,4962,6157,0002,615
2024-06-112,6702,6942,6452,6463,3002,646
2024-06-102,6472,6692,6302,6692,4002,669
2024-06-072,6202,6472,6082,6297,0002,629
2024-06-062,6732,6732,6102,6468,1002,646
2024-06-052,6802,7272,5992,60115,9002,601
2024-06-042,7652,7792,7032,7308,2002,730
2024-06-032,7272,7632,6912,71910,0002,719
2024-05-312,6742,7992,6742,7408,8002,740
2024-05-302,5862,7242,5612,72425,1002,724
2024-05-292,7602,7602,6052,63221,8002,632
2024-05-282,7282,7662,6302,71318,6002,713
2024-05-272,7332,7432,6472,72921,3002,729
2024-05-242,6532,7312,6202,68318,9002,683
2024-05-232,7072,7482,6452,67414,7002,674
2024-05-222,7782,7872,7062,71910,1002,719
2024-05-212,8192,8292,7522,75213,1002,752
2024-05-202,8092,8902,8002,81832,1002,818
2024-05-172,8312,8902,8002,83026,3002,830
2024-05-162,7552,8702,7552,83847,2002,838
2024-05-152,7502,8012,7182,74044,9002,740
2024-05-142,5672,7812,5312,75276,1002,752
2024-05-132,4692,5612,4012,55042,0002,550
2024-05-102,3552,6982,2372,598151,8002,598
2024-05-092,4312,4312,3362,35034,9002,350
2024-05-082,3812,4752,3812,45412,4002,454
2024-05-072,3932,4442,3802,38110,3002,381
2024-05-022,3822,4052,3502,3614,8002,361
2024-05-012,3532,4232,3512,3828,1002,382
2024-04-302,3362,4092,3362,3799,9002,379
2024-04-262,3382,3912,3382,3466,8002,346
2024-04-252,3622,3652,3162,3478,1002,347
2024-04-242,3212,4002,3212,4008,4002,400
2024-04-232,3292,3572,2872,32124,4002,321
2024-04-222,3672,3962,3132,33621,0002,336
2024-04-192,4212,4372,2932,34429,1002,344
2024-04-182,3772,4462,3362,44129,5002,441
2024-04-172,4822,4822,3732,39927,8002,399
2024-04-162,5152,5492,4322,43221,1002,432
2024-04-152,5502,5632,5052,55210,6002,552
2024-04-122,5992,6162,5502,55013,2002,550
2024-04-112,5482,5652,4682,56516,4002,565
2024-04-102,5252,5832,5232,54611,4002,546
2024-04-092,6052,6352,5202,52530,4002,525
2024-04-082,5192,6052,5192,60532,8002,605
2024-04-052,4412,5102,4372,49825,8002,498
2024-04-042,4792,5442,4602,49822,6002,498
2024-04-032,4172,5032,3862,47745,2002,477
2024-04-022,5042,5492,4262,43566,6002,435
2024-04-012,6002,6052,5112,52326,4002,523
2024-03-292,5972,6202,5722,60022,2002,600
2024-03-282,6282,6932,6012,60822,2002,608
2024-03-272,6012,7022,5932,66745,7002,667
2024-03-262,6152,6602,5892,62435,7002,624
2024-03-252,7042,7392,6202,62054,4002,620
2024-03-222,6712,7302,6542,71650,7002,716
2024-03-212,7392,7392,6472,65452,9002,654
2024-03-192,7502,7502,6132,65795,7002,657
2024-03-182,5622,6872,5622,65379,1002,653
2024-03-152,5492,5562,4282,551128,1002,551
2024-03-142,5632,6002,4172,449131,3002,449
2024-03-132,8042,8702,5122,542207,0002,542
2024-03-122,6402,7832,6212,754174,8002,754
2024-03-113,0153,0802,9102,970123,6002,970
2024-03-083,1403,2453,1153,22086,8003,220
2024-03-073,3503,3703,1203,120120,8003,120
2024-03-063,2253,3603,2253,31570,3003,315
2024-03-053,2803,3253,1603,22592,1003,225
2024-03-043,5353,5503,2553,275158,9003,275
2024-03-013,2253,5853,2253,465187,9003,465
2024-02-293,2103,2503,1703,19560,6003,195
2024-02-283,3353,3503,2353,29567,1003,295
2024-02-273,3403,3853,2653,31051,1003,310
2024-02-263,4203,5103,3053,30593,8003,305
2024-02-223,3653,3953,2803,39575,8003,395
2024-02-213,1953,2853,1653,22554,6003,225
2024-02-203,2203,2403,1253,15546,1003,155
2024-02-193,2003,3653,1903,200124,4003,200
2024-02-163,1353,2553,0353,03577,3003,035
2024-02-153,1103,1403,0503,06556,2003,065
2024-02-143,0153,1202,9563,10067,2003,100
2024-02-132,9273,0702,9213,03077,2003,030
2024-02-092,8993,0102,8992,91174,9002,911
2024-02-082,9402,9592,8502,88360,1002,883
2024-02-073,0703,0702,9352,96154,5002,961
2024-02-063,0753,1602,9713,07071,0003,070
2024-02-053,0103,2402,9763,055134,7003,055
2024-02-022,8022,9932,7922,976164,0002,976
2024-02-012,7902,8702,7902,83961,5002,839
2024-01-312,8492,8952,8002,84056,7002,840
2024-01-302,9102,9242,8152,90861,4002,908
2024-01-292,9102,9152,8052,87182,9002,871
2024-01-262,9933,0152,8962,95087,2002,950
2024-01-252,9783,0252,9222,992116,6002,992
2024-01-242,9652,9702,8602,941106,2002,941
2024-01-232,9002,9552,8152,865100,5002,865
2024-01-222,7353,0502,7202,899237,3002,899
2024-01-192,5882,6812,5652,67174,0002,671
2024-01-182,4332,5632,4322,55651,6002,556
2024-01-172,4892,5182,3932,43682,5002,436
2024-01-162,5762,6072,4752,49045,5002,490
2024-01-152,5852,6632,5702,57677,6002,576
2024-01-122,5312,5802,5082,53566,0002,535
2024-01-112,6832,7452,4692,530146,0002,530
2024-01-102,7042,7382,6452,68362,0002,683
2024-01-092,6892,7602,6802,68958,0002,689
2024-01-052,7592,7702,6442,64479,6002,644
2024-01-042,8302,8442,7172,77093,8002,770

分割・併合履歴 : なし