6832 アオイ電子(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,3312,3312,2912,32914,9002,329
2021-08-022,2682,3602,2682,34440,4002,344
2021-07-302,1712,3282,1472,29957,0002,299
2021-07-292,1762,1882,1742,1743,0002,174
2021-07-282,1942,2082,1662,17113,0002,171
2021-07-272,2102,2242,2102,2142,0002,214
2021-07-262,2082,2472,1992,20817,6002,208
2021-07-212,2182,2182,1892,20118,5002,201
2021-07-202,2022,2182,1852,1958,7002,195
2021-07-192,2402,2402,2142,2317,5002,231
2021-07-162,2552,2572,2402,2453,7002,245
2021-07-152,2682,2682,2462,2553,5002,255
2021-07-142,2562,2752,2462,2688,0002,268
2021-07-132,2502,2562,2502,2563,4002,256
2021-07-122,2532,2532,2262,2464,3002,246
2021-07-092,2352,2352,1822,21514,7002,215
2021-07-082,2412,2602,2272,2367,9002,236
2021-07-072,2362,2452,2112,24110,6002,241
2021-07-062,2402,2412,2262,2376,2002,237
2021-07-052,2472,2472,2222,22511,1002,225
2021-07-022,2762,2762,2122,2408,9002,240
2021-07-012,2632,2802,2502,2506,6002,250
2021-06-302,2712,2802,2622,2644,1002,264
2021-06-292,2772,2772,2542,2715,3002,271
2021-06-282,2702,2752,2522,2636,6002,263
2021-06-252,2772,2772,2612,2625,5002,262
2021-06-242,2512,2752,2412,2716,8002,271
2021-06-232,2372,2642,2222,2518,7002,251
2021-06-222,2542,2592,2342,24630,7002,246
2021-06-212,2432,2432,1802,21216,8002,212
2021-06-182,2952,2952,2592,2605,4002,260
2021-06-172,2852,2982,2512,28226,3002,282
2021-06-162,3422,3422,2682,28550,4002,285
2021-06-152,3102,3332,3002,3235,1002,323
2021-06-142,2852,3102,2852,2944,5002,294
2021-06-112,3312,3312,2772,28515,7002,285
2021-06-102,3312,3322,3182,3234,8002,323
2021-06-092,3312,3402,3192,33211,7002,332
2021-06-082,3382,3432,3252,33010,5002,330
2021-06-072,3422,3602,3222,33911,2002,339
2021-06-042,3292,3552,3262,3346,8002,334
2021-06-032,3402,3652,3242,3489,0002,348
2021-06-022,3392,3642,3162,33510,2002,335
2021-06-012,3742,3752,3152,32015,6002,320
2021-05-312,3802,3802,3502,3528,6002,352
2021-05-282,3502,3652,3222,33013,7002,330
2021-05-272,3702,3842,3532,3534,6002,353
2021-05-262,3822,3992,3702,3715,2002,371
2021-05-252,4002,4002,3772,3852,8002,385
2021-05-242,4162,4162,3652,3854,1002,385
2021-05-212,4152,4152,3632,3809,0002,380
2021-05-202,3522,3992,3382,39914,6002,399
2021-05-192,3102,3502,2792,33525,4002,335
2021-05-182,2632,3212,2442,31016,5002,310
2021-05-172,3322,3332,2392,26332,2002,263
2021-05-142,2802,3132,2502,30716,9002,307
2021-05-132,2662,2902,2402,25548,3002,255
2021-05-122,4102,4202,2922,32246,1002,322
2021-05-112,4592,4602,4122,42020,5002,420
2021-05-102,4202,4702,4122,47045,0002,470
2021-05-072,7062,7092,3912,404154,0002,404
2021-05-062,6732,7272,6082,70656,4002,706
2021-04-302,4882,6852,4712,64490,6002,644
2021-04-282,5002,5002,4402,47323,9002,473
2021-04-272,4402,5022,4302,48638,2002,486
2021-04-262,4022,5152,3742,43791,8002,437
2021-04-232,3582,3762,3342,3527,6002,352
2021-04-222,3762,3762,3532,3706,1002,370
2021-04-212,3002,3452,3002,32618,4002,326
2021-04-202,4072,4302,3772,38527,4002,385
2021-04-192,4472,4472,3742,41533,6002,415
2021-04-162,4362,5102,4122,47332,8002,473
2021-04-152,3812,4502,3752,43613,5002,436
2021-04-142,4012,4282,3802,4039,8002,403
2021-04-132,3912,4282,3692,41229,9002,412
2021-04-122,3692,3932,3522,39310,3002,393
2021-04-092,3242,3722,3152,36824,2002,368
2021-04-082,3202,3302,3002,32418,9002,324
2021-04-072,3032,3202,2942,3207,2002,320
2021-04-062,3292,3422,2802,29812,0002,298
2021-04-052,3232,3342,3042,32812,8002,328
2021-04-022,2772,2982,2752,2987,6002,298
2021-04-012,2892,3182,2722,27614,0002,276
2021-03-312,3062,3062,2802,30211,3002,302
2021-03-302,3022,3182,2852,3189,1002,318
2021-03-292,3472,3472,2812,29216,6002,292
2021-03-262,2902,3282,2672,31616,3002,316
2021-03-252,2502,2612,2012,26180,6002,261
2021-03-242,3302,3472,2012,25171,4002,251
2021-03-232,4692,4772,3702,37517,5002,375
2021-03-222,3892,4332,3122,41920,9002,419
2021-03-192,3332,3752,3202,37513,5002,375
2021-03-182,3312,3392,3042,3359,5002,335
2021-03-172,3202,3272,2852,3276,3002,327
2021-03-162,3252,3492,3252,3293,7002,329
2021-03-152,3342,3432,2972,32410,9002,324
2021-03-122,2782,3342,2702,33412,1002,334
2021-03-112,2512,2702,2402,2695,7002,269
2021-03-102,2412,2902,2152,2509,9002,250
2021-03-092,2562,2852,1812,23516,2002,235
2021-03-082,2892,2982,2302,25614,8002,256
2021-03-052,2192,2472,1722,24723,6002,247
2021-03-042,2492,2492,2002,21913,5002,219
2021-03-032,2292,2532,2102,23913,1002,239
2021-03-022,2912,2912,2162,2477,7002,247
2021-03-012,2392,2812,2392,2547,4002,254
2021-02-262,2552,2702,2262,23620,0002,236
2021-02-252,2702,3032,2702,2934,8002,293
2021-02-242,3202,3202,2532,26117,6002,261
2021-02-222,3342,3642,3032,3239,3002,323
2021-02-192,3282,3642,3012,30912,4002,309
2021-02-182,4392,4492,3322,35221,5002,352
2021-02-172,3692,4382,3512,43229,1002,432
2021-02-162,3402,3642,3322,33924,9002,339
2021-02-152,3152,3422,2932,33324,8002,333
2021-02-122,2922,3202,2842,29114,4002,291
2021-02-102,3172,3172,2652,29232,1002,292
2021-02-092,3042,3292,2952,32019,1002,320
2021-02-082,3482,3482,2402,30437,8002,304
2021-02-052,3002,3372,2852,32437,2002,324
2021-02-042,1872,3222,1822,31089,1002,310
2021-02-032,1462,1862,1372,18365,6002,183
2021-02-022,1472,1522,1142,12071,7002,120
2021-02-012,1002,1442,0772,121142,2002,121
2021-01-292,1502,2102,0502,087138,6002,087
2021-01-282,1022,1822,0502,123109,2002,123
2021-01-272,1732,1862,1522,16322,1002,163
2021-01-262,1952,2062,1362,17243,4002,172
2021-01-252,1452,1862,1222,16951,2002,169
2021-01-222,1142,1202,0952,10242,7002,102
2021-01-212,1242,1442,1022,11424,5002,114
2021-01-202,1702,1702,1022,12427,7002,124
2021-01-192,1412,1852,1352,15014,0002,150
2021-01-182,1782,1942,1082,12622,0002,126
2021-01-152,1742,1742,0802,13139,5002,131
2021-01-142,2002,2302,1062,14135,4002,141
2021-01-132,1932,1992,1702,18118,8002,181
2021-01-122,1042,1562,0802,14339,5002,143
2021-01-082,0802,0802,0552,0735,4002,073
2021-01-072,0722,0852,0502,05217,5002,052
2021-01-062,0712,1082,0702,0712,8002,071
2021-01-052,0662,1062,0662,0663,2002,066
2021-01-042,0912,0962,0562,0667,5002,066

分割・併合履歴 : なし