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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,321 | 2,400 | 2,321 | 2,400 | 8,400 | 2,400 |
| 2024-04-23 | 2,329 | 2,357 | 2,287 | 2,321 | 24,400 | 2,321 |
| 2024-04-22 | 2,367 | 2,396 | 2,313 | 2,336 | 21,000 | 2,336 |
| 2024-04-19 | 2,421 | 2,437 | 2,293 | 2,344 | 29,100 | 2,344 |
| 2024-04-18 | 2,377 | 2,446 | 2,336 | 2,441 | 29,500 | 2,441 |
| 2024-04-17 | 2,482 | 2,482 | 2,373 | 2,399 | 27,800 | 2,399 |
| 2024-04-16 | 2,515 | 2,549 | 2,432 | 2,432 | 21,100 | 2,432 |
| 2024-04-15 | 2,550 | 2,563 | 2,505 | 2,552 | 10,600 | 2,552 |
| 2024-04-12 | 2,599 | 2,616 | 2,550 | 2,550 | 13,200 | 2,550 |
| 2024-04-11 | 2,548 | 2,565 | 2,468 | 2,565 | 16,400 | 2,565 |
| 2024-04-10 | 2,525 | 2,583 | 2,523 | 2,546 | 11,400 | 2,546 |
| 2024-04-09 | 2,605 | 2,635 | 2,520 | 2,525 | 30,400 | 2,525 |
| 2024-04-08 | 2,519 | 2,605 | 2,519 | 2,605 | 32,800 | 2,605 |
| 2024-04-05 | 2,441 | 2,510 | 2,437 | 2,498 | 25,800 | 2,498 |
| 2024-04-04 | 2,479 | 2,544 | 2,460 | 2,498 | 22,600 | 2,498 |
| 2024-04-03 | 2,417 | 2,503 | 2,386 | 2,477 | 45,200 | 2,477 |
| 2024-04-02 | 2,504 | 2,549 | 2,426 | 2,435 | 66,600 | 2,435 |
| 2024-04-01 | 2,600 | 2,605 | 2,511 | 2,523 | 26,400 | 2,523 |
| 2024-03-29 | 2,597 | 2,620 | 2,572 | 2,600 | 22,200 | 2,600 |
| 2024-03-28 | 2,628 | 2,693 | 2,601 | 2,608 | 22,200 | 2,608 |
| 2024-03-27 | 2,601 | 2,702 | 2,593 | 2,667 | 45,700 | 2,667 |
| 2024-03-26 | 2,615 | 2,660 | 2,589 | 2,624 | 35,700 | 2,624 |
| 2024-03-25 | 2,704 | 2,739 | 2,620 | 2,620 | 54,400 | 2,620 |
| 2024-03-22 | 2,671 | 2,730 | 2,654 | 2,716 | 50,700 | 2,716 |
| 2024-03-21 | 2,739 | 2,739 | 2,647 | 2,654 | 52,900 | 2,654 |
| 2024-03-19 | 2,750 | 2,750 | 2,613 | 2,657 | 95,700 | 2,657 |
| 2024-03-18 | 2,562 | 2,687 | 2,562 | 2,653 | 79,100 | 2,653 |
| 2024-03-15 | 2,549 | 2,556 | 2,428 | 2,551 | 128,100 | 2,551 |
| 2024-03-14 | 2,563 | 2,600 | 2,417 | 2,449 | 131,300 | 2,449 |
| 2024-03-13 | 2,804 | 2,870 | 2,512 | 2,542 | 207,000 | 2,542 |
| 2024-03-12 | 2,640 | 2,783 | 2,621 | 2,754 | 174,800 | 2,754 |
| 2024-03-11 | 3,015 | 3,080 | 2,910 | 2,970 | 123,600 | 2,970 |
| 2024-03-08 | 3,140 | 3,245 | 3,115 | 3,220 | 86,800 | 3,220 |
| 2024-03-07 | 3,350 | 3,370 | 3,120 | 3,120 | 120,800 | 3,120 |
| 2024-03-06 | 3,225 | 3,360 | 3,225 | 3,315 | 70,300 | 3,315 |
| 2024-03-05 | 3,280 | 3,325 | 3,160 | 3,225 | 92,100 | 3,225 |
| 2024-03-04 | 3,535 | 3,550 | 3,255 | 3,275 | 158,900 | 3,275 |
| 2024-03-01 | 3,225 | 3,585 | 3,225 | 3,465 | 187,900 | 3,465 |
| 2024-02-29 | 3,210 | 3,250 | 3,170 | 3,195 | 60,600 | 3,195 |
| 2024-02-28 | 3,335 | 3,350 | 3,235 | 3,295 | 67,100 | 3,295 |
| 2024-02-27 | 3,340 | 3,385 | 3,265 | 3,310 | 51,100 | 3,310 |
| 2024-02-26 | 3,420 | 3,510 | 3,305 | 3,305 | 93,800 | 3,305 |
| 2024-02-22 | 3,365 | 3,395 | 3,280 | 3,395 | 75,800 | 3,395 |
| 2024-02-21 | 3,195 | 3,285 | 3,165 | 3,225 | 54,600 | 3,225 |
| 2024-02-20 | 3,220 | 3,240 | 3,125 | 3,155 | 46,100 | 3,155 |
| 2024-02-19 | 3,200 | 3,365 | 3,190 | 3,200 | 124,400 | 3,200 |
| 2024-02-16 | 3,135 | 3,255 | 3,035 | 3,035 | 77,300 | 3,035 |
| 2024-02-15 | 3,110 | 3,140 | 3,050 | 3,065 | 56,200 | 3,065 |
| 2024-02-14 | 3,015 | 3,120 | 2,956 | 3,100 | 67,200 | 3,100 |
| 2024-02-13 | 2,927 | 3,070 | 2,921 | 3,030 | 77,200 | 3,030 |
| 2024-02-09 | 2,899 | 3,010 | 2,899 | 2,911 | 74,900 | 2,911 |
| 2024-02-08 | 2,940 | 2,959 | 2,850 | 2,883 | 60,100 | 2,883 |
| 2024-02-07 | 3,070 | 3,070 | 2,935 | 2,961 | 54,500 | 2,961 |
| 2024-02-06 | 3,075 | 3,160 | 2,971 | 3,070 | 71,000 | 3,070 |
| 2024-02-05 | 3,010 | 3,240 | 2,976 | 3,055 | 134,700 | 3,055 |
| 2024-02-02 | 2,802 | 2,993 | 2,792 | 2,976 | 164,000 | 2,976 |
| 2024-02-01 | 2,790 | 2,870 | 2,790 | 2,839 | 61,500 | 2,839 |
| 2024-01-31 | 2,849 | 2,895 | 2,800 | 2,840 | 56,700 | 2,840 |
| 2024-01-30 | 2,910 | 2,924 | 2,815 | 2,908 | 61,400 | 2,908 |
| 2024-01-29 | 2,910 | 2,915 | 2,805 | 2,871 | 82,900 | 2,871 |
| 2024-01-26 | 2,993 | 3,015 | 2,896 | 2,950 | 87,200 | 2,950 |
| 2024-01-25 | 2,978 | 3,025 | 2,922 | 2,992 | 116,600 | 2,992 |
| 2024-01-24 | 2,965 | 2,970 | 2,860 | 2,941 | 106,200 | 2,941 |
| 2024-01-23 | 2,900 | 2,955 | 2,815 | 2,865 | 100,500 | 2,865 |
| 2024-01-22 | 2,735 | 3,050 | 2,720 | 2,899 | 237,300 | 2,899 |
| 2024-01-19 | 2,588 | 2,681 | 2,565 | 2,671 | 74,000 | 2,671 |
| 2024-01-18 | 2,433 | 2,563 | 2,432 | 2,556 | 51,600 | 2,556 |
| 2024-01-17 | 2,489 | 2,518 | 2,393 | 2,436 | 82,500 | 2,436 |
| 2024-01-16 | 2,576 | 2,607 | 2,475 | 2,490 | 45,500 | 2,490 |
| 2024-01-15 | 2,585 | 2,663 | 2,570 | 2,576 | 77,600 | 2,576 |
| 2024-01-12 | 2,531 | 2,580 | 2,508 | 2,535 | 66,000 | 2,535 |
| 2024-01-11 | 2,683 | 2,745 | 2,469 | 2,530 | 146,000 | 2,530 |
| 2024-01-10 | 2,704 | 2,738 | 2,645 | 2,683 | 62,000 | 2,683 |
| 2024-01-09 | 2,689 | 2,760 | 2,680 | 2,689 | 58,000 | 2,689 |
| 2024-01-05 | 2,759 | 2,770 | 2,644 | 2,644 | 79,600 | 2,644 |
| 2024-01-04 | 2,830 | 2,844 | 2,717 | 2,770 | 93,800 | 2,770 |
分割・併合履歴 ： なし
