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
2023-12-292,6802,8862,6602,837121,9002,837
2023-12-282,7132,8002,6802,68084,5002,680
2023-12-272,7482,7482,6012,69098,6002,690
2023-12-262,5652,7592,5602,683186,9002,683
2023-12-252,3502,6502,3502,540238,1002,540
2023-12-222,2602,2992,2452,25355,7002,253
2023-12-212,1802,2732,1802,23444,9002,234
2023-12-202,1942,2302,1852,18629,9002,186
2023-12-192,1692,1912,1412,19117,4002,191
2023-12-182,1602,1912,1582,18012,8002,180
2023-12-152,1342,1962,1342,1589,3002,158
2023-12-142,1942,2472,1342,13425,0002,134
2023-12-132,1152,2112,1152,18621,2002,186
2023-12-122,1522,1602,1072,11116,7002,111
2023-12-112,0952,1822,0952,12526,8002,125
2023-12-082,2202,2202,0812,08361,4002,083
2023-12-072,2422,2602,1962,22031,6002,220
2023-12-062,2352,3402,2312,26261,1002,262
2023-12-052,2132,2702,1582,22190,2002,221
2023-12-042,2112,2502,1162,20848,3002,208
2023-12-012,0992,3322,0942,199141,6002,199
2023-11-302,0122,0782,0002,06934,1002,069
2023-11-292,0022,0051,9551,98419,0001,984
2023-11-282,0332,0332,0002,00422,6002,004
2023-11-272,0592,0591,9992,00456,7002,004
2023-11-241,9392,0391,9272,00150,6002,001
2023-11-221,8741,9351,8741,90127,5001,901
2023-11-211,8551,8681,8511,8645,6001,864
2023-11-201,8561,8841,8511,85512,3001,855
2023-11-171,8101,8501,8101,84713,8001,847
2023-11-161,8101,8301,8101,8184,7001,818
2023-11-151,8071,8141,7951,81213,2001,812
2023-11-141,7901,8111,7811,8114,5001,811
2023-11-131,8481,8481,7771,79244,2001,792
2023-11-101,8061,8331,8001,81816,0001,818
2023-11-091,7851,8031,7801,7984,7001,798
2023-11-081,8051,8051,7731,7857,0001,785
2023-11-071,8011,8021,7921,7924,2001,792
2023-11-061,7971,8181,7951,80610,7001,806
2023-11-021,7791,7931,7691,7693,8001,769
2023-11-011,7901,7981,7771,7804,3001,780
2023-10-311,7841,7991,7561,7745,8001,774
2023-10-301,7881,7901,7531,7708,6001,770
2023-10-271,8211,8311,7911,79323,0001,793
2023-10-261,8651,8661,8211,8216,2001,821
2023-10-251,8351,9471,8131,86326,4001,863
2023-10-241,8301,8301,8081,8213,9001,821
2023-10-231,8271,8501,8271,8312,3001,831
2023-10-201,8151,8441,8151,8241,6001,824
2023-10-191,8071,8601,8071,8557,6001,855
2023-10-181,8201,8221,7891,8143,4001,814
2023-10-171,8211,8211,7971,8205001,820
2023-10-161,8181,8271,7811,7938,4001,793
2023-10-131,8281,8281,8161,8161,7001,816
2023-10-121,8221,8281,7901,8287,1001,828
2023-10-111,8281,8301,8201,8303,4001,830
2023-10-101,8101,8371,8101,8374,5001,837
2023-10-061,8061,8221,8061,8109001,810
2023-10-051,7881,8291,7881,8291,7001,829
2023-10-041,8011,8411,7861,78612,8001,786
2023-10-031,8501,8501,8101,8135,8001,813
2023-10-021,8561,8571,8311,8344,8001,834
2023-09-291,8651,8711,8551,8562,0001,856
2023-09-281,8391,8631,8391,8631,4001,863
2023-09-271,8701,8761,8631,8645,2001,864
2023-09-261,8601,8751,8601,8636,4001,863
2023-09-251,8451,8751,8451,8558,6001,855
2023-09-221,8711,8711,8381,8425,3001,842
2023-09-211,8401,8731,8391,8401,4001,840
2023-09-201,8621,8861,8371,84010,1001,840
2023-09-191,8711,8741,8551,8627,7001,862
2023-09-151,8201,8741,8201,87111,4001,871
2023-09-141,8471,8881,8421,8547,4001,854
2023-09-131,8501,8621,8471,8474,0001,847
2023-09-121,8521,8751,8501,8504,3001,850
2023-09-111,8621,8751,8461,8525,4001,852
2023-09-081,8601,8621,8471,8624,5001,862
2023-09-071,8431,8561,8301,8508,0001,850
2023-09-061,8601,8651,8351,84012,4001,840
2023-09-051,8501,8531,8211,85310,9001,853
2023-09-041,7821,8551,7821,85522,6001,855
2023-09-011,7761,7901,7761,7815,5001,781
2023-08-311,7771,7881,7751,7803,6001,780
2023-08-301,7851,7881,7761,78311,9001,783
2023-08-291,7941,7941,7801,7816,4001,781
2023-08-281,7681,7951,7681,7934,3001,793
2023-08-251,7981,7981,7511,76710,4001,767
2023-08-241,7791,7991,7791,7932,4001,793
2023-08-231,7731,7901,7641,7792,5001,779
2023-08-221,7611,7711,7571,7715001,771
2023-08-211,7711,7711,7561,76210,2001,762
2023-08-181,7551,7741,7551,7673,9001,767
2023-08-171,7771,7771,7601,7656,0001,765
2023-08-161,7941,7941,7771,7824,3001,782
2023-08-151,8001,8031,7861,7965,7001,796
2023-08-141,8011,8071,7991,8001,8001,800
2023-08-101,8071,8081,8001,8071,7001,807
2023-08-091,7861,8071,7861,8072,3001,807
2023-08-081,8111,8111,7811,78510,2001,785
2023-08-071,8091,8191,7911,7952,9001,795
2023-08-041,8681,8681,7831,80916,4001,809
2023-08-031,8431,8631,8111,85316,6001,853
2023-08-021,8251,8591,8251,84425,1001,844
2023-08-011,7991,8081,7901,8071,9001,807
2023-07-311,8021,8221,7891,8025,1001,802
2023-07-281,8261,8261,7991,8008,1001,800
2023-07-271,8181,8231,8031,8234,9001,823
2023-07-261,8271,8271,7761,7997,1001,799
2023-07-251,8231,8491,8091,8094,9001,809
2023-07-241,8421,8651,8121,8336,8001,833
2023-07-211,8271,8321,8091,8186,4001,818
2023-07-201,8271,8371,8151,8376,4001,837
2023-07-191,7791,8131,7791,8097,2001,809
2023-07-181,7651,7961,7651,77910,6001,779
2023-07-141,7901,7951,7651,78712,8001,787
2023-07-131,7901,8001,7781,7906,8001,790
2023-07-121,7841,8161,7841,7909,0001,790
2023-07-111,7901,8061,7901,7902,9001,790
2023-07-101,8051,8191,7851,7899,0001,789
2023-07-071,8171,8261,7991,80013,0001,800
2023-07-061,8431,8431,8171,8177,3001,817
2023-07-051,8481,8561,8441,8445,2001,844
2023-07-041,8531,8631,8451,8456,6001,845
2023-07-031,8431,8631,8431,8633,3001,863
2023-06-301,8501,8501,8301,8437,4001,843
2023-06-291,8771,8771,8431,84311,0001,843
2023-06-281,8381,8781,8261,85914,2001,859
2023-06-271,8071,8241,7961,8196,4001,819
2023-06-261,8221,8301,8121,8122,5001,812
2023-06-231,8301,8361,8081,8177,7001,817
2023-06-221,8411,8411,8191,8217,1001,821
2023-06-211,8191,8441,8191,8416,6001,841
2023-06-201,8551,8551,8041,84011,5001,840
2023-06-191,7891,8401,7891,83321,5001,833
2023-06-161,7771,7881,7631,7784,2001,778
2023-06-151,7601,7721,7601,76711,2001,767
2023-06-141,7751,7821,7601,76315,5001,763
2023-06-131,7531,7731,7511,7666,3001,766
2023-06-121,7501,7801,7501,7588,9001,758
2023-06-091,7771,7771,7511,75611,7001,756
2023-06-081,7761,7811,7561,7606,3001,760
2023-06-071,7721,8011,7681,77610,5001,776
2023-06-061,7641,7961,7641,7726,1001,772
2023-06-051,7811,7851,7691,7738,8001,773
2023-06-021,8031,8031,7761,7807,1001,780
2023-06-011,7911,7911,7711,7801,9001,780
2023-05-311,7851,8011,7501,79013,7001,790
2023-05-301,7931,8021,7671,78014,5001,780
2023-05-291,8071,8081,7781,7789,1001,778
2023-05-261,8151,8151,7881,78813,3001,788
2023-05-251,7951,8121,7891,79110,2001,791
2023-05-241,8101,8231,8001,8107,1001,810
2023-05-231,8491,8501,7501,82018,7001,820
2023-05-221,8341,8631,8021,83517,0001,835
2023-05-191,8471,8471,8031,8345,2001,834
2023-05-181,8251,8351,8091,82012,9001,820
2023-05-171,8151,8251,8001,81610,4001,816
2023-05-161,8221,8331,8171,8204,6001,820
2023-05-151,8571,8571,8251,82510,3001,825
2023-05-121,8851,8851,8541,8647,6001,864
2023-05-111,8981,8981,8651,8807,2001,880
2023-05-101,9051,9211,8701,88312,5001,883
2023-05-091,9051,9121,9001,9052,0001,905
2023-05-081,9141,9331,9011,92115,2001,921
2023-05-021,8831,9101,8671,9102,6001,910
2023-05-011,8921,8971,8801,8836,4001,883
2023-04-281,8801,9291,8801,8948,6001,894
2023-04-271,8901,8901,8761,8803,2001,880
2023-04-261,8891,9081,8791,8864,1001,886
2023-04-251,9101,9101,8701,8898,2001,889
2023-04-241,9161,9161,9071,9106,0001,910
2023-04-211,8741,8901,8721,8768001,876
2023-04-201,8851,8991,8711,8803,0001,880
2023-04-191,8801,8971,8661,8815,2001,881
2023-04-181,8731,8861,8731,8803,6001,880
2023-04-171,8751,9011,8751,8826,6001,882
2023-04-141,8861,8891,8801,8801,8001,880
2023-04-131,8861,8991,8831,8941,2001,894
2023-04-121,9071,9071,8821,8832,0001,883
2023-04-111,9001,9081,8801,9072,8001,907
2023-04-101,9031,9171,9021,9092,8001,909
2023-04-071,9111,9111,9001,9021,1001,902
2023-04-061,9061,9421,9001,9122,3001,912
2023-04-051,9101,9361,9061,9062,1001,906
2023-04-041,9051,9801,9001,92124,1001,921
2023-04-031,8901,9101,8601,89913,4001,899
2023-03-311,8541,8691,8301,8503,1001,850
2023-03-301,8151,8481,8151,8353,9001,835
2023-03-291,8401,8771,8401,8693,9001,869
2023-03-281,8681,8681,8431,8431,4001,843
2023-03-271,8661,8861,8651,8751,7001,875
2023-03-241,8751,8751,8501,8608001,860
2023-03-231,8521,8741,8521,8747001,874
2023-03-221,8711,8711,8401,8522,2001,852
2023-03-201,8501,8741,8401,8411,1001,841
2023-03-171,8801,8841,8551,8551,7001,855
2023-03-161,8411,8721,8401,8722,7001,872
2023-03-151,8391,8611,8301,8604,9001,860
2023-03-141,8511,8511,7751,8118,1001,811
2023-03-131,8711,8711,8551,8555,7001,855
2023-03-101,8731,8851,8661,8715,4001,871
2023-03-091,8701,8701,8601,8663,9001,866
2023-03-081,8661,8701,8571,8574,3001,857
2023-03-071,8551,8721,8551,8664,1001,866
2023-03-061,8531,8661,8481,8556,4001,855
2023-03-031,8401,8471,8291,8354,4001,835
2023-03-021,8441,8441,8121,8401,9001,840
2023-03-011,8111,8251,8061,8255,3001,825
2023-02-281,8011,8131,7931,8112,4001,811
2023-02-271,7931,8001,7821,8005,7001,800
2023-02-241,7731,7951,7611,7958,9001,795
2023-02-221,7531,7731,7481,77311,9001,773
2023-02-211,7641,7661,7471,75612,6001,756
2023-02-201,7511,7741,7461,76416,3001,764
2023-02-171,7631,7641,7291,75020,4001,750
2023-02-161,7721,7781,7661,7675,8001,767
2023-02-151,7751,7931,7661,7808,2001,780
2023-02-141,8221,8221,7701,77833,8001,778
2023-02-131,8131,8131,7961,8084,0001,808
2023-02-101,8151,8151,8021,8121,7001,812
2023-02-091,8011,8151,7951,8152,4001,815
2023-02-081,8201,8201,8001,8013,8001,801
2023-02-071,8091,8091,7961,7992,8001,799
2023-02-061,8051,8101,7801,80917,6001,809
2023-02-031,8611,8731,8181,83019,0001,830
2023-02-021,8761,8971,8681,8687,6001,868
2023-02-011,8351,8801,8341,8739,0001,873
2023-01-311,8501,8501,8331,8351,8001,835
2023-01-301,8601,8601,8331,8334,9001,833
2023-01-271,8501,8601,8501,8603001,860
2023-01-261,8651,8651,8431,8501,2001,850
2023-01-251,8401,8641,8401,8533,5001,853
2023-01-241,8511,8521,8371,8443,4001,844
2023-01-231,8391,8501,8311,8503,2001,850
2023-01-201,8251,8421,8251,8424001,842
2023-01-191,8161,8431,8161,8181,6001,818
2023-01-181,8131,8471,8131,8401,3001,840
2023-01-171,8481,8481,8271,8311,0001,831
2023-01-161,8271,8491,8111,8492,0001,849
2023-01-131,8251,8371,8201,8362,6001,836
2023-01-121,8091,8251,8061,8251,0001,825
2023-01-111,8081,8251,8031,8195,1001,819
2023-01-101,8191,8551,8181,81811,4001,818
2023-01-061,8251,8381,8021,8193,0001,819
2023-01-051,8351,8431,8191,8191,7001,819
2023-01-041,8461,8461,8201,8351,9001,835

分割・併合履歴 : なし