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
2025-07-112,0252,1052,0252,06230,7002,062
2025-07-102,0082,0381,9902,02322,3002,023
2025-07-091,9772,0211,9701,99919,9001,999
2025-07-081,9551,9761,9371,9745,6001,974
2025-07-071,9541,9621,9401,95511,5001,955
2025-07-041,9912,0021,9711,9947,0001,994
2025-07-031,9512,0031,9141,97727,1001,977
2025-07-021,9961,9981,9501,95021,2001,950
2025-07-012,0022,0301,9872,00020,0002,000
2025-06-301,9862,0491,9801,98631,7001,986
2025-06-271,9511,9991,9361,96632,3001,966
2025-06-261,8541,9681,8541,93237,2001,932
2025-06-251,8471,8741,8451,8564,3001,856
2025-06-241,8481,8701,8471,8477,1001,847
2025-06-231,8271,8521,8231,8496,7001,849
2025-06-201,8281,8391,8171,8195,5001,819
2025-06-191,8141,8401,8121,8283,3001,828
2025-06-181,8121,8241,8101,8125,8001,812
2025-06-171,8251,8261,8151,8154,7001,815
2025-06-161,8451,8451,8141,8215,7001,821
2025-06-131,8821,8951,8451,84613,1001,846
2025-06-121,8621,8821,8461,8729,7001,872
2025-06-111,8491,8601,8371,84810,5001,848
2025-06-101,8501,8671,8321,84211,0001,842
2025-06-091,8111,8501,8031,84917,2001,849
2025-06-061,7801,8111,7801,8011,6001,801
2025-06-051,7711,8061,7641,78910,4001,789
2025-06-041,7991,8081,7821,7827,5001,782
2025-06-031,8061,8351,7821,80712,9001,807
2025-06-021,8301,8521,7771,80416,0001,804
2025-05-301,7801,8061,7781,8008,3001,800
2025-05-291,7551,7781,7411,7784,4001,778
2025-05-281,7211,7651,7211,7537,1001,753
2025-05-271,7361,7361,7161,7211,7001,721
2025-05-261,7201,7421,7061,7365,8001,736
2025-05-231,6721,7201,6721,7206,7001,720
2025-05-221,6531,6851,6401,67412,1001,674
2025-05-211,6881,6881,6571,6698,3001,669
2025-05-201,7211,7211,6671,67015,5001,670
2025-05-191,7211,7291,7061,7065,2001,706
2025-05-161,7541,7551,7111,7208,7001,720
2025-05-151,7661,7661,7201,7209,3001,720
2025-05-141,7751,7841,7361,76613,0001,766
2025-05-131,7201,7801,7201,77526,7001,775
2025-05-121,6821,7231,6821,69419,9001,694
2025-05-091,7231,8101,6811,69438,6001,694
2025-05-081,7261,7261,6901,72312,8001,723
2025-05-071,7271,7441,6921,72911,8001,729
2025-05-021,7781,7791,7301,74612,2001,746
2025-05-011,7331,7571,7221,7578,1001,757
2025-04-301,7251,7521,7161,7447,4001,744
2025-04-281,7301,7891,7301,73517,9001,735
2025-04-251,7041,8561,6591,73073,7001,730
2025-04-241,6801,7051,6641,68619,7001,686
2025-04-231,6501,6691,6351,66725,8001,667
2025-04-221,6751,6751,6241,63810,4001,638
2025-04-211,6551,6671,6371,6539,5001,653
2025-04-181,6481,6601,6381,6444,8001,644
2025-04-171,6231,6411,6101,62619,2001,626
2025-04-161,6931,6951,6241,62919,3001,629
2025-04-151,6891,6921,6731,6804,2001,680
2025-04-141,6801,6941,6681,67317,7001,673
2025-04-111,6001,6721,5451,64518,0001,645
2025-04-101,7011,7011,6181,61811,9001,618
2025-04-091,5881,5881,5191,54125,4001,541
2025-04-081,6191,6861,6191,64114,1001,641
2025-04-071,6141,6191,5411,54131,5001,541
2025-04-041,8531,8741,7761,79335,2001,793
2025-04-031,8841,9301,8341,93029,5001,930
2025-04-021,9621,9621,9161,91718,3001,917
2025-04-011,9761,9761,9331,95940,3001,959
2025-03-311,9601,9881,9401,94534,0001,945
2025-03-282,0202,0311,9912,00916,3002,009
2025-03-272,1362,1362,0212,04532,7002,045
2025-03-262,0352,0612,0342,03619,5002,036
2025-03-252,0002,0352,0002,03516,1002,035
2025-03-242,0022,0242,0002,0006,4002,000
2025-03-211,9942,0101,9942,0022,8002,002
2025-03-192,0142,0232,0042,0078,9002,007
2025-03-181,9862,0241,9802,02218,1002,022
2025-03-171,9731,9981,9731,99313,0001,993
2025-03-141,9511,9641,9401,9569,4001,956
2025-03-131,9731,9731,9481,9598,4001,959
2025-03-121,9641,9791,9401,95416,0001,954
2025-03-111,9521,9701,9331,95821,2001,958
2025-03-102,0202,0271,9611,98032,6001,980
2025-03-071,9792,0191,9712,01926,2002,019
2025-03-061,9872,0011,9762,0019,0002,001
2025-03-051,9651,9891,9511,9788,6001,978
2025-03-041,9991,9991,9331,96524,7001,965
2025-03-031,9782,0061,9782,00011,0002,000
2025-02-282,0292,0331,9711,97644,5001,976
2025-02-272,1102,1102,0402,04117,1002,041
2025-02-262,0632,1102,0612,11015,4002,110
2025-02-252,0342,1112,0332,08529,0002,085
2025-02-212,0422,0812,0232,05037,4002,050
2025-02-201,9992,0181,9902,00313,3002,003
2025-02-191,9902,0011,9771,99016,1001,990
2025-02-181,9962,0051,9921,99313,0001,993
2025-02-172,0102,0201,9952,0009,2002,000
2025-02-142,0272,0272,0002,0086,2002,008
2025-02-132,0162,0442,0152,0238,3002,023
2025-02-122,0412,0411,9891,99219,5001,992
2025-02-101,9972,0251,9902,0109,1002,010
2025-02-072,0222,0221,9931,99315,1001,993
2025-02-061,9952,0431,9602,00421,1002,004
2025-02-052,1002,1212,0022,00362,7002,003
2025-02-042,0582,0872,0482,08419,0002,084
2025-02-032,1022,1022,0372,03823,9002,038
2025-01-312,0872,1222,0772,12218,0002,122
2025-01-302,1272,1272,1002,10016,0002,100
2025-01-292,0752,1412,0702,12728,4002,127
2025-01-282,0582,1202,0522,07722,1002,077
2025-01-272,1322,1322,0742,08331,9002,083
2025-01-242,1872,1872,1212,13059,0002,130
2025-01-232,1952,3782,1952,237148,2002,237
2025-01-222,0242,1052,0242,10037,8002,100
2025-01-212,0332,0331,9812,00315,0002,003
2025-01-201,9782,0281,9782,0285,2002,028
2025-01-171,9801,9941,9551,9785,4001,978
2025-01-161,9791,9991,9601,9655,1001,965
2025-01-151,9952,0251,9761,97910,5001,979
2025-01-142,0482,0501,9921,99514,0001,995
2025-01-102,0512,0622,0002,0307,9002,030
2025-01-092,1252,1252,0382,03813,9002,038
2025-01-082,0832,1212,0332,11916,7002,119
2025-01-072,0122,0732,0102,05418,0002,054
2025-01-062,0232,0231,9892,00610,6002,006

分割・併合履歴 : なし