6832 アオイ電子(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
2022-05-251,8961,9001,8851,8908,4001,890
2022-05-241,9061,9141,9001,9063,4001,906
2022-05-231,9101,9271,8851,90417,1001,904
2022-05-201,9071,9251,9071,9152,0001,915
2022-05-191,9131,9261,8851,9077,9001,907
2022-05-181,9271,9271,9101,9231,7001,923
2022-05-171,9141,9231,9011,9096,0001,909
2022-05-161,9141,9371,9121,9164,8001,916
2022-05-131,9111,9591,9081,91516,4001,915
2022-05-121,9621,9621,9101,91340,2001,913
2022-05-111,9862,0561,9571,98242,1001,982
2022-05-102,0112,0111,9701,98527,1001,985
2022-05-092,0022,0191,9952,01111,6002,011
2022-05-062,0032,0221,9992,0126,6002,012
2022-05-022,0042,0232,0042,0057,7002,005
2022-04-282,0022,0312,0022,0152,9002,015
2022-04-272,0032,0171,9942,0087,5002,008
2022-04-262,0372,0372,0152,0252,9002,025
2022-04-252,0322,0432,0182,0185,3002,018
2022-04-222,0672,0812,0342,0766,1002,076
2022-04-212,0442,0742,0442,0685,4002,068
2022-04-202,0592,0632,0152,0617,4002,061
2022-04-192,0382,0612,0382,0583,2002,058
2022-04-182,0492,0492,0102,0379,0002,037
2022-04-152,0452,0542,0312,0496,3002,049
2022-04-142,0272,0552,0212,0519,6002,051
2022-04-132,0102,0282,0012,0274,8002,027
2022-04-122,0182,0292,0002,0085,1002,008
2022-04-112,0162,0282,0002,0187,2002,018
2022-04-082,0282,0282,0032,0166,8002,016
2022-04-072,0162,0281,9922,02717,7002,027
2022-04-062,0622,0622,0122,03423,5002,034
2022-04-052,0472,0882,0422,08818,8002,088
2022-04-042,0642,0802,0262,04719,7002,047
2022-04-012,0072,0741,9822,05250,4002,052
2022-03-312,0802,0971,9792,01547,8002,015
2022-03-302,1002,1012,0662,0887,9002,088
2022-03-292,1022,1092,0722,1068,6002,106
2022-03-282,1362,1362,0612,09827,8002,098
2022-03-252,1462,1602,1372,1419,7002,141
2022-03-242,1492,1692,1392,14210,8002,142
2022-03-232,1762,1962,1522,15212,9002,152
2022-03-222,1782,1792,1592,1593,8002,159
2022-03-182,1562,1762,1542,1556,2002,155
2022-03-172,1182,1492,0992,1455,5002,145
2022-03-162,0962,1182,0882,0882,1002,088
2022-03-152,0862,1202,0862,0871,5002,087
2022-03-142,0642,1192,0642,0885,4002,088
2022-03-112,1132,1262,0572,0614,3002,061
2022-03-102,1002,1272,1002,1133,4002,113
2022-03-092,0602,1252,0602,0715,8002,071
2022-03-082,0622,1002,0362,05318,0002,053
2022-03-072,1262,1262,0672,09710,3002,097
2022-03-042,1682,1682,1312,1526,0002,152
2022-03-032,1442,1722,1442,1646,8002,164
2022-03-022,1542,1542,1132,1406,1002,140
2022-03-012,1742,1742,1512,1703,1002,170
2022-02-282,1922,1922,1502,1558,0002,155
2022-02-252,1032,1782,1032,1676,8002,167
2022-02-242,1262,1452,0692,08619,2002,086
2022-02-222,1822,2002,1312,15114,7002,151
2022-02-212,1962,2152,1772,2045,0002,204
2022-02-182,1522,2122,1392,19616,0002,196
2022-02-172,1602,2142,1552,17811,2002,178
2022-02-162,2072,2072,1582,1626,0002,162
2022-02-152,1642,2132,1382,1447,8002,144
2022-02-142,2122,2122,1092,17015,6002,170
2022-02-102,2182,2412,2182,2374,5002,237
2022-02-092,2172,2302,2172,2183,7002,218
2022-02-082,2342,2342,2162,2165,1002,216
2022-02-072,2202,2422,2162,2214,0002,221
2022-02-042,2362,2422,2162,21614,1002,216
2022-02-032,2122,2592,2122,2537,5002,253
2022-02-022,2682,2682,2102,22314,2002,223
2022-02-012,2282,2402,1992,19911,4002,199
2022-01-312,1822,2152,1502,20211,5002,202
2022-01-282,2162,3222,1072,18258,4002,182
2022-01-272,2512,2662,1792,20113,6002,201
2022-01-262,2452,2882,2452,2663,8002,266
2022-01-252,3222,3222,2302,29510,4002,295
2022-01-242,2232,3202,2232,31612,7002,316
2022-01-212,2952,2972,2222,2739,1002,273
2022-01-202,3132,3392,2762,31412,1002,314
2022-01-192,4002,4082,3142,32320,6002,323
2022-01-182,4722,4912,4142,44210,8002,442
2022-01-172,5682,5682,4722,4729,5002,472
2022-01-142,5002,5232,4512,5236,6002,523
2022-01-132,5002,5352,4842,5008,5002,500
2022-01-122,4772,5052,4622,5007,9002,500
2022-01-112,4832,4832,4372,4775,6002,477
2022-01-072,5202,5332,4452,48311,2002,483
2022-01-062,5522,5552,5052,5205,0002,520
2022-01-052,6182,6182,5512,5786,4002,578
2022-01-042,5792,6162,5332,60719,6002,607

分割・併合履歴 : なし