6832 アオイ電子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	2,235	2,340	2,231	2,262	61,100	2,262
2023-12-05	2,213	2,270	2,158	2,221	90,200	2,221
2023-12-04	2,211	2,250	2,116	2,208	48,300	2,208
2023-12-01	2,099	2,332	2,094	2,199	141,600	2,199
2023-11-30	2,012	2,078	2,000	2,069	34,100	2,069
2023-11-29	2,002	2,005	1,955	1,984	19,000	1,984
2023-11-28	2,033	2,033	2,000	2,004	22,600	2,004
2023-11-27	2,059	2,059	1,999	2,004	56,700	2,004
2023-11-24	1,939	2,039	1,927	2,001	50,600	2,001
2023-11-22	1,874	1,935	1,874	1,901	27,500	1,901
2023-11-21	1,855	1,868	1,851	1,864	5,600	1,864
2023-11-20	1,856	1,884	1,851	1,855	12,300	1,855
2023-11-17	1,810	1,850	1,810	1,847	13,800	1,847
2023-11-16	1,810	1,830	1,810	1,818	4,700	1,818
2023-11-15	1,807	1,814	1,795	1,812	13,200	1,812
2023-11-14	1,790	1,811	1,781	1,811	4,500	1,811
2023-11-13	1,848	1,848	1,777	1,792	44,200	1,792
2023-11-10	1,806	1,833	1,800	1,818	16,000	1,818
2023-11-09	1,785	1,803	1,780	1,798	4,700	1,798
2023-11-08	1,805	1,805	1,773	1,785	7,000	1,785
2023-11-07	1,801	1,802	1,792	1,792	4,200	1,792
2023-11-06	1,797	1,818	1,795	1,806	10,700	1,806
2023-11-02	1,779	1,793	1,769	1,769	3,800	1,769
2023-11-01	1,790	1,798	1,777	1,780	4,300	1,780
2023-10-31	1,784	1,799	1,756	1,774	5,800	1,774
2023-10-30	1,788	1,790	1,753	1,770	8,600	1,770
2023-10-27	1,821	1,831	1,791	1,793	23,000	1,793
2023-10-26	1,865	1,866	1,821	1,821	6,200	1,821
2023-10-25	1,835	1,947	1,813	1,863	26,400	1,863
2023-10-24	1,830	1,830	1,808	1,821	3,900	1,821
2023-10-23	1,827	1,850	1,827	1,831	2,300	1,831
2023-10-20	1,815	1,844	1,815	1,824	1,600	1,824
2023-10-19	1,807	1,860	1,807	1,855	7,600	1,855
2023-10-18	1,820	1,822	1,789	1,814	3,400	1,814
2023-10-17	1,821	1,821	1,797	1,820	500	1,820
2023-10-16	1,818	1,827	1,781	1,793	8,400	1,793
2023-10-13	1,828	1,828	1,816	1,816	1,700	1,816
2023-10-12	1,822	1,828	1,790	1,828	7,100	1,828
2023-10-11	1,828	1,830	1,820	1,830	3,400	1,830
2023-10-10	1,810	1,837	1,810	1,837	4,500	1,837
2023-10-06	1,806	1,822	1,806	1,810	900	1,810
2023-10-05	1,788	1,829	1,788	1,829	1,700	1,829
2023-10-04	1,801	1,841	1,786	1,786	12,800	1,786
2023-10-03	1,850	1,850	1,810	1,813	5,800	1,813
2023-10-02	1,856	1,857	1,831	1,834	4,800	1,834
2023-09-29	1,865	1,871	1,855	1,856	2,000	1,856
2023-09-28	1,839	1,863	1,839	1,863	1,400	1,863
2023-09-27	1,870	1,876	1,863	1,864	5,200	1,864
2023-09-26	1,860	1,875	1,860	1,863	6,400	1,863
2023-09-25	1,845	1,875	1,845	1,855	8,600	1,855
2023-09-22	1,871	1,871	1,838	1,842	5,300	1,842
2023-09-21	1,840	1,873	1,839	1,840	1,400	1,840
2023-09-20	1,862	1,886	1,837	1,840	10,100	1,840
2023-09-19	1,871	1,874	1,855	1,862	7,700	1,862
2023-09-15	1,820	1,874	1,820	1,871	11,400	1,871
2023-09-14	1,847	1,888	1,842	1,854	7,400	1,854
2023-09-13	1,850	1,862	1,847	1,847	4,000	1,847
2023-09-12	1,852	1,875	1,850	1,850	4,300	1,850
2023-09-11	1,862	1,875	1,846	1,852	5,400	1,852
2023-09-08	1,860	1,862	1,847	1,862	4,500	1,862
2023-09-07	1,843	1,856	1,830	1,850	8,000	1,850
2023-09-06	1,860	1,865	1,835	1,840	12,400	1,840
2023-09-05	1,850	1,853	1,821	1,853	10,900	1,853
2023-09-04	1,782	1,855	1,782	1,855	22,600	1,855
2023-09-01	1,776	1,790	1,776	1,781	5,500	1,781
2023-08-31	1,777	1,788	1,775	1,780	3,600	1,780
2023-08-30	1,785	1,788	1,776	1,783	11,900	1,783
2023-08-29	1,794	1,794	1,780	1,781	6,400	1,781
2023-08-28	1,768	1,795	1,768	1,793	4,300	1,793
2023-08-25	1,798	1,798	1,751	1,767	10,400	1,767
2023-08-24	1,779	1,799	1,779	1,793	2,400	1,793
2023-08-23	1,773	1,790	1,764	1,779	2,500	1,779
2023-08-22	1,761	1,771	1,757	1,771	500	1,771
2023-08-21	1,771	1,771	1,756	1,762	10,200	1,762
2023-08-18	1,755	1,774	1,755	1,767	3,900	1,767
2023-08-17	1,777	1,777	1,760	1,765	6,000	1,765
2023-08-16	1,794	1,794	1,777	1,782	4,300	1,782
2023-08-15	1,800	1,803	1,786	1,796	5,700	1,796
2023-08-14	1,801	1,807	1,799	1,800	1,800	1,800
2023-08-10	1,807	1,808	1,800	1,807	1,700	1,807
2023-08-09	1,786	1,807	1,786	1,807	2,300	1,807
2023-08-08	1,811	1,811	1,781	1,785	10,200	1,785
2023-08-07	1,809	1,819	1,791	1,795	2,900	1,795
2023-08-04	1,868	1,868	1,783	1,809	16,400	1,809
2023-08-03	1,843	1,863	1,811	1,853	16,600	1,853
2023-08-02	1,825	1,859	1,825	1,844	25,100	1,844
2023-08-01	1,799	1,808	1,790	1,807	1,900	1,807
2023-07-31	1,802	1,822	1,789	1,802	5,100	1,802
2023-07-28	1,826	1,826	1,799	1,800	8,100	1,800
2023-07-27	1,818	1,823	1,803	1,823	4,900	1,823
2023-07-26	1,827	1,827	1,776	1,799	7,100	1,799
2023-07-25	1,823	1,849	1,809	1,809	4,900	1,809
2023-07-24	1,842	1,865	1,812	1,833	6,800	1,833
2023-07-21	1,827	1,832	1,809	1,818	6,400	1,818
2023-07-20	1,827	1,837	1,815	1,837	6,400	1,837
2023-07-19	1,779	1,813	1,779	1,809	7,200	1,809
2023-07-18	1,765	1,796	1,765	1,779	10,600	1,779
2023-07-14	1,790	1,795	1,765	1,787	12,800	1,787
2023-07-13	1,790	1,800	1,778	1,790	6,800	1,790
2023-07-12	1,784	1,816	1,784	1,790	9,000	1,790
2023-07-11	1,790	1,806	1,790	1,790	2,900	1,790
2023-07-10	1,805	1,819	1,785	1,789	9,000	1,789
2023-07-07	1,817	1,826	1,799	1,800	13,000	1,800
2023-07-06	1,843	1,843	1,817	1,817	7,300	1,817
2023-07-05	1,848	1,856	1,844	1,844	5,200	1,844
2023-07-04	1,853	1,863	1,845	1,845	6,600	1,845
2023-07-03	1,843	1,863	1,843	1,863	3,300	1,863
2023-06-30	1,850	1,850	1,830	1,843	7,400	1,843
2023-06-29	1,877	1,877	1,843	1,843	11,000	1,843
2023-06-28	1,838	1,878	1,826	1,859	14,200	1,859
2023-06-27	1,807	1,824	1,796	1,819	6,400	1,819
2023-06-26	1,822	1,830	1,812	1,812	2,500	1,812
2023-06-23	1,830	1,836	1,808	1,817	7,700	1,817
2023-06-22	1,841	1,841	1,819	1,821	7,100	1,821
2023-06-21	1,819	1,844	1,819	1,841	6,600	1,841
2023-06-20	1,855	1,855	1,804	1,840	11,500	1,840
2023-06-19	1,789	1,840	1,789	1,833	21,500	1,833
2023-06-16	1,777	1,788	1,763	1,778	4,200	1,778
2023-06-15	1,760	1,772	1,760	1,767	11,200	1,767
2023-06-14	1,775	1,782	1,760	1,763	15,500	1,763
2023-06-13	1,753	1,773	1,751	1,766	6,300	1,766
2023-06-12	1,750	1,780	1,750	1,758	8,900	1,758
2023-06-09	1,777	1,777	1,751	1,756	11,700	1,756
2023-06-08	1,776	1,781	1,756	1,760	6,300	1,760
2023-06-07	1,772	1,801	1,768	1,776	10,500	1,776
2023-06-06	1,764	1,796	1,764	1,772	6,100	1,772
2023-06-05	1,781	1,785	1,769	1,773	8,800	1,773
2023-06-02	1,803	1,803	1,776	1,780	7,100	1,780
2023-06-01	1,791	1,791	1,771	1,780	1,900	1,780
2023-05-31	1,785	1,801	1,750	1,790	13,700	1,790
2023-05-30	1,793	1,802	1,767	1,780	14,500	1,780
2023-05-29	1,807	1,808	1,778	1,778	9,100	1,778
2023-05-26	1,815	1,815	1,788	1,788	13,300	1,788
2023-05-25	1,795	1,812	1,789	1,791	10,200	1,791
2023-05-24	1,810	1,823	1,800	1,810	7,100	1,810
2023-05-23	1,849	1,850	1,750	1,820	18,700	1,820
2023-05-22	1,834	1,863	1,802	1,835	17,000	1,835
2023-05-19	1,847	1,847	1,803	1,834	5,200	1,834
2023-05-18	1,825	1,835	1,809	1,820	12,900	1,820
2023-05-17	1,815	1,825	1,800	1,816	10,400	1,816
2023-05-16	1,822	1,833	1,817	1,820	4,600	1,820
2023-05-15	1,857	1,857	1,825	1,825	10,300	1,825
2023-05-12	1,885	1,885	1,854	1,864	7,600	1,864
2023-05-11	1,898	1,898	1,865	1,880	7,200	1,880
2023-05-10	1,905	1,921	1,870	1,883	12,500	1,883
2023-05-09	1,905	1,912	1,900	1,905	2,000	1,905
2023-05-08	1,914	1,933	1,901	1,921	15,200	1,921
2023-05-02	1,883	1,910	1,867	1,910	2,600	1,910
2023-05-01	1,892	1,897	1,880	1,883	6,400	1,883
2023-04-28	1,880	1,929	1,880	1,894	8,600	1,894
2023-04-27	1,890	1,890	1,876	1,880	3,200	1,880
2023-04-26	1,889	1,908	1,879	1,886	4,100	1,886
2023-04-25	1,910	1,910	1,870	1,889	8,200	1,889
2023-04-24	1,916	1,916	1,907	1,910	6,000	1,910
2023-04-21	1,874	1,890	1,872	1,876	800	1,876
2023-04-20	1,885	1,899	1,871	1,880	3,000	1,880
2023-04-19	1,880	1,897	1,866	1,881	5,200	1,881
2023-04-18	1,873	1,886	1,873	1,880	3,600	1,880
2023-04-17	1,875	1,901	1,875	1,882	6,600	1,882
2023-04-14	1,886	1,889	1,880	1,880	1,800	1,880
2023-04-13	1,886	1,899	1,883	1,894	1,200	1,894
2023-04-12	1,907	1,907	1,882	1,883	2,000	1,883
2023-04-11	1,900	1,908	1,880	1,907	2,800	1,907
2023-04-10	1,903	1,917	1,902	1,909	2,800	1,909
2023-04-07	1,911	1,911	1,900	1,902	1,100	1,902
2023-04-06	1,906	1,942	1,900	1,912	2,300	1,912
2023-04-05	1,910	1,936	1,906	1,906	2,100	1,906
2023-04-04	1,905	1,980	1,900	1,921	24,100	1,921
2023-04-03	1,890	1,910	1,860	1,899	13,400	1,899
2023-03-31	1,854	1,869	1,830	1,850	3,100	1,850
2023-03-30	1,815	1,848	1,815	1,835	3,900	1,835
2023-03-29	1,840	1,877	1,840	1,869	3,900	1,869
2023-03-28	1,868	1,868	1,843	1,843	1,400	1,843
2023-03-27	1,866	1,886	1,865	1,875	1,700	1,875
2023-03-24	1,875	1,875	1,850	1,860	800	1,860
2023-03-23	1,852	1,874	1,852	1,874	700	1,874
2023-03-22	1,871	1,871	1,840	1,852	2,200	1,852
2023-03-20	1,850	1,874	1,840	1,841	1,100	1,841
2023-03-17	1,880	1,884	1,855	1,855	1,700	1,855
2023-03-16	1,841	1,872	1,840	1,872	2,700	1,872
2023-03-15	1,839	1,861	1,830	1,860	4,900	1,860
2023-03-14	1,851	1,851	1,775	1,811	8,100	1,811
2023-03-13	1,871	1,871	1,855	1,855	5,700	1,855
2023-03-10	1,873	1,885	1,866	1,871	5,400	1,871
2023-03-09	1,870	1,870	1,860	1,866	3,900	1,866
2023-03-08	1,866	1,870	1,857	1,857	4,300	1,857
2023-03-07	1,855	1,872	1,855	1,866	4,100	1,866
2023-03-06	1,853	1,866	1,848	1,855	6,400	1,855
2023-03-03	1,840	1,847	1,829	1,835	4,400	1,835
2023-03-02	1,844	1,844	1,812	1,840	1,900	1,840
2023-03-01	1,811	1,825	1,806	1,825	5,300	1,825
2023-02-28	1,801	1,813	1,793	1,811	2,400	1,811
2023-02-27	1,793	1,800	1,782	1,800	5,700	1,800
2023-02-24	1,773	1,795	1,761	1,795	8,900	1,795
2023-02-22	1,753	1,773	1,748	1,773	11,900	1,773
2023-02-21	1,764	1,766	1,747	1,756	12,600	1,756
2023-02-20	1,751	1,774	1,746	1,764	16,300	1,764
2023-02-17	1,763	1,764	1,729	1,750	20,400	1,750
2023-02-16	1,772	1,778	1,766	1,767	5,800	1,767
2023-02-15	1,775	1,793	1,766	1,780	8,200	1,780
2023-02-14	1,822	1,822	1,770	1,778	33,800	1,778
2023-02-13	1,813	1,813	1,796	1,808	4,000	1,808
2023-02-10	1,815	1,815	1,802	1,812	1,700	1,812
2023-02-09	1,801	1,815	1,795	1,815	2,400	1,815
2023-02-08	1,820	1,820	1,800	1,801	3,800	1,801
2023-02-07	1,809	1,809	1,796	1,799	2,800	1,799
2023-02-06	1,805	1,810	1,780	1,809	17,600	1,809
2023-02-03	1,861	1,873	1,818	1,830	19,000	1,830
2023-02-02	1,876	1,897	1,868	1,868	7,600	1,868
2023-02-01	1,835	1,880	1,834	1,873	9,000	1,873
2023-01-31	1,850	1,850	1,833	1,835	1,800	1,835
2023-01-30	1,860	1,860	1,833	1,833	4,900	1,833
2023-01-27	1,850	1,860	1,850	1,860	300	1,860
2023-01-26	1,865	1,865	1,843	1,850	1,200	1,850
2023-01-25	1,840	1,864	1,840	1,853	3,500	1,853
2023-01-24	1,851	1,852	1,837	1,844	3,400	1,844
2023-01-23	1,839	1,850	1,831	1,850	3,200	1,850
2023-01-20	1,825	1,842	1,825	1,842	400	1,842
2023-01-19	1,816	1,843	1,816	1,818	1,600	1,818
2023-01-18	1,813	1,847	1,813	1,840	1,300	1,840
2023-01-17	1,848	1,848	1,827	1,831	1,000	1,831
2023-01-16	1,827	1,849	1,811	1,849	2,000	1,849
2023-01-13	1,825	1,837	1,820	1,836	2,600	1,836
2023-01-12	1,809	1,825	1,806	1,825	1,000	1,825
2023-01-11	1,808	1,825	1,803	1,819	5,100	1,819
2023-01-10	1,819	1,855	1,818	1,818	11,400	1,818
2023-01-06	1,825	1,838	1,802	1,819	3,000	1,819
2023-01-05	1,835	1,843	1,819	1,819	1,700	1,819
2023-01-04	1,846	1,846	1,820	1,835	1,900	1,835

分割・併合履歴：なし