株式
  1. HOME >
  2. 株価時系列 >
  3. 7259

7259 (株)アイシン 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
2025-10-292,7082,7272,680.52,698.53,104,0002,698.50
2025-10-282,7222,7402,678.52,678.52,450,5002,678.50
2025-10-272,6862,722.52,672.52,722.52,579,1002,722.50
2025-10-242,644.52,663.52,613.52,6422,601,1002,642
2025-10-232,5992,611.52,5642,594.51,918,7002,594.50
2025-10-222,5902,633.52,5832,592.53,174,1002,592.50
2025-10-212,5842,597.52,5662,5671,792,0002,567
2025-10-202,5502,5832,531.52,5752,249,8002,575
2025-10-172,5192,535.52,5052,514.51,987,6002,514.50
2025-10-162,5502,565.52,490.52,520.52,505,6002,520.50
2025-10-152,505.52,5352,505.52,5221,750,2002,522
2025-10-142,501.52,5292,475.52,4923,041,6002,492
2025-10-102,5702,5822,529.52,549.52,931,1002,549.50
2025-10-092,628.52,638.52,578.52,5922,466,0002,592
2025-10-082,6562,666.52,602.52,6063,025,3002,606
2025-10-072,5902,6322,5872,626.53,057,7002,626.50
2025-10-062,634.52,6452,568.52,5863,221,2002,586
2025-10-032,5152,551.52,4922,551.52,337,9002,551.50
2025-10-022,5122,540.52,476.52,516.52,568,7002,516.50
2025-10-012,5302,5452,4932,5162,899,1002,516
2025-09-302,5612,5832,5512,5602,612,7002,560
2025-09-292,600.52,604.52,570.52,5811,912,5002,581
2025-09-262,5882,639.52,5742,619.52,266,7002,619.50
2025-09-252,5592,5802,550.52,573.51,748,3002,573.50
2025-09-242,529.52,5522,5192,532.51,968,5002,532.50
2025-09-222,5392,562.52,529.52,5381,842,4002,538
2025-09-192,6002,6062,536.52,545.53,966,7002,545.50
2025-09-182,562.52,5892,5492,582.51,695,0002,582.50
2025-09-172,579.52,584.52,548.52,5582,317,2002,558
2025-09-162,5752,613.52,5632,6052,017,4002,605
2025-09-122,5692,589.52,5502,5591,903,0002,559
2025-09-112,585.52,594.52,5532,5702,976,6002,570
2025-09-102,6222,622.52,585.52,592.52,146,2002,592.50
2025-09-092,659.52,6702,6062,6222,594,5002,622
2025-09-082,6502,6752,6272,659.51,985,1002,659.50
2025-09-052,6372,6542,6092,640.52,228,3002,640.50
2025-09-042,5802,6152,5642,5922,321,7002,592
2025-09-032,578.52,6022,550.52,568.54,264,3002,568.50
2025-09-022,4652,5082,4572,5041,670,2002,504
2025-09-012,444.52,456.52,4272,4551,408,0002,455
2025-08-292,4592,4772,447.52,4521,902,6002,452
2025-08-282,4002,474.52,3952,461.52,988,6002,461.50
2025-08-272,4022,4042,3712,399.52,064,3002,399.50
2025-08-262,383.52,3882,343.52,3884,162,7002,388
2025-08-252,3802,4052,3682,383.52,250,1002,383.50
2025-08-222,3402,361.52,316.52,361.52,247,4002,361.50
2025-08-212,3052,312.52,2902,301.51,577,9002,301.50
2025-08-202,3102,3312,305.52,320.51,830,0002,320.50
2025-08-192,3142,338.52,309.52,3292,350,3002,329
2025-08-182,2882,328.52,2802,3252,143,4002,325
2025-08-152,2652,2682,239.52,2672,084,1002,267
2025-08-142,280.52,2912,256.52,2642,515,5002,264
2025-08-132,2852,327.52,2802,302.53,123,7002,302.50
2025-08-122,2492,2802,240.52,2713,156,7002,271
2025-08-082,229.52,257.52,2222,2493,373,2002,249
2025-08-072,2202,2312,2022,210.52,444,6002,210.50
2025-08-062,2122,234.52,199.52,208.53,001,7002,208.50
2025-08-052,1802,204.52,173.52,1842,567,2002,184
2025-08-042,110.52,1812,1042,166.53,177,3002,166.50
2025-08-012,1162,2042,115.52,160.55,600,0002,160.50
2025-07-311,9882,1701,972.52,0998,955,2002,099
2025-07-301,985.52,018.51,9802,0132,692,8002,013
2025-07-291,9882,0051,964.51,9892,322,3001,989
2025-07-281,992.52,0081,9722,0032,193,9002,003
2025-07-252,037.52,0391,9891,992.52,391,5001,992.50
2025-07-242,0302,0812,0282,048.54,977,5002,048.50
2025-07-231,922.52,003.51,9171,998.56,050,8001,998.50
2025-07-221,8811,8981,862.51,8671,709,4001,867
2025-07-181,8801,884.51,865.51,8812,072,8001,881
2025-07-171,875.51,8941,8681,889.51,816,6001,889.50
2025-07-161,9001,904.51,8841,890.51,547,3001,890.50
2025-07-151,8981,9041,885.51,8941,633,7001,894
2025-07-141,8871,9031,8781,888.51,505,2001,888.50
2025-07-111,873.51,8961,8601,8872,516,1001,887
2025-07-101,871.51,8781,8611,873.52,140,8001,873.50
2025-07-091,8601,871.51,853.51,866.52,428,0001,866.50
2025-07-081,812.51,8491,806.51,8281,963,7001,828
2025-07-071,833.51,839.51,8071,8131,438,9001,813
2025-07-041,8701,881.51,8431,8431,859,3001,843
2025-07-031,8321,876.51,8301,8702,421,3001,870
2025-07-021,825.51,842.51,818.51,8322,609,4001,832
2025-07-011,8191,835.51,815.51,8262,050,4001,826
2025-06-301,847.51,859.51,8351,8472,084,5001,847
2025-06-271,8201,8491,8141,844.55,762,2001,844.50
2025-06-261,7801,802.51,778.51,7971,778,2001,797
2025-06-251,815.51,815.51,7801,7881,408,3001,788
2025-06-241,8151,819.51,785.51,7981,440,0001,798
2025-06-231,7921,805.51,779.51,7991,799,8001,799
2025-06-201,8011,819.51,799.51,802.53,887,9001,802.50
2025-06-191,827.51,8281,794.51,801.51,680,3001,801.50
2025-06-181,787.51,8301,7871,8282,346,6001,828
2025-06-171,7791,8051,7731,798.51,539,5001,798.50
2025-06-161,7851,7951,7751,7791,543,3001,779
2025-06-131,7741,774.51,752.51,7702,086,4001,770
2025-06-121,8201,825.51,787.51,7941,889,0001,794
2025-06-111,7901,8101,786.51,803.52,298,8001,803.50
2025-06-101,7641,783.51,762.51,771.51,699,3001,771.50
2025-06-091,7651,7701,7541,7641,810,6001,764
2025-06-061,7301,756.51,7301,7471,966,7001,747
2025-06-051,764.51,769.51,7141,7243,329,5001,724
2025-06-041,8201,8201,7721,7872,056,6001,787
2025-06-031,789.51,793.51,7651,789.52,272,4001,789.50
2025-06-021,8031,814.51,786.51,790.51,751,2001,790.50
2025-05-301,7921,8431,7811,8434,654,1001,843
2025-05-291,8181,8271,809.51,817.52,317,7001,817.50
2025-05-281,8201,8271,800.51,800.51,693,1001,800.50
2025-05-271,7801,791.51,774.51,789.51,334,0001,789.50
2025-05-261,798.51,798.51,767.51,7771,809,6001,777
2025-05-231,7801,7991,7711,790.51,995,7001,790.50
2025-05-221,8061,815.51,765.51,7722,090,3001,772
2025-05-211,831.51,8481,8231,8381,791,2001,838
2025-05-201,838.51,857.51,821.51,840.52,389,8001,840.50
2025-05-191,8221,835.51,813.51,8142,368,9001,814
2025-05-161,813.51,8331,7831,821.52,213,5001,821.50
2025-05-151,811.51,8191,7851,8152,550,8001,815
2025-05-141,8671,869.51,824.51,8401,610,7001,840
2025-05-131,863.51,8701,8371,857.52,280,6001,857.50
2025-05-121,8121,842.51,808.51,8401,990,2001,840
2025-05-091,818.51,835.51,802.51,8062,440,4001,806
2025-05-081,7811,802.51,7591,802.52,589,0001,802.50
2025-05-071,8181,819.51,785.51,796.52,998,3001,796.50
2025-05-021,8501,868.51,8301,8303,577,2001,830
2025-05-011,8001,851.51,7881,8402,738,5001,840
2025-04-301,8111,826.51,791.51,811.54,842,5001,811.50
2025-04-281,8101,8801,789.51,7939,706,6001,793
2025-04-251,582.51,762.51,5771,732.512,066,4001,732.50
2025-04-241,6021,6421,5811,582.53,981,1001,582.50
2025-04-231,5801,582.51,552.51,5742,586,5001,574
2025-04-221,500.51,5471,4961,5363,089,2001,536
2025-04-211,5001,5051,486.51,4932,300,4001,493
2025-04-181,4871,514.51,480.51,506.52,684,5001,506.50
2025-04-171,456.51,484.51,450.51,481.51,389,4001,481.50
2025-04-161,486.51,496.51,455.51,4691,533,5001,469
2025-04-151,4921,512.51,4801,4933,316,5001,493
2025-04-141,440.51,451.51,4231,4322,275,5001,432
2025-04-111,3781,446.51,3691,4402,895,4001,440
2025-04-101,565.51,565.51,4981,5083,653,1001,508
2025-04-091,3961,409.51,3481,375.53,676,5001,375.50
2025-04-081,4001,5041,4001,4694,449,1001,469
2025-04-071,3021,401.51,2801,365.54,659,2001,365.50
2025-04-041,5181,5201,433.51,4563,943,2001,456
2025-04-031,5691,5831,5401,5654,231,6001,565
2025-04-021,622.51,661.51,617.51,6553,124,9001,655
2025-04-011,6371,6471,6091,616.52,136,0001,616.50
2025-03-311,6401,6441,6021,6233,596,3001,623
2025-03-281,746.51,752.51,6671,678.54,670,6001,678.50
2025-03-271,816.51,8341,7681,7984,679,8001,798
2025-03-261,888.51,8931,867.51,8781,613,1001,878
2025-03-251,8831,9031,8721,881.51,771,9001,881.50
2025-03-241,892.51,894.51,8691,877.51,739,0001,877.50
2025-03-211,874.51,9061,8651,865.58,647,1001,865.50
2025-03-191,8601,8961,8601,878.53,814,2001,878.50
2025-03-181,8201,841.51,8191,8342,324,8001,834
2025-03-171,7951,8141,789.51,810.51,989,0001,810.50
2025-03-141,7661,7921,765.51,7781,818,2001,778
2025-03-131,7861,792.51,772.51,7791,643,3001,779
2025-03-121,7341,7981,7341,7931,894,7001,793
2025-03-111,7631,774.51,7251,770.52,024,6001,770.50
2025-03-101,792.51,7971,768.51,7751,819,6001,775
2025-03-071,7851,7901,755.51,788.52,298,3001,788.50
2025-03-061,7641,799.51,759.51,7762,010,3001,776
2025-03-051,742.51,758.51,7381,7581,433,0001,758
2025-03-041,7701,7851,7291,747.51,959,6001,747.50
2025-03-031,774.51,8001,7691,790.51,650,0001,790.50
2025-02-281,7901,7961,7631,768.52,858,7001,768.50
2025-02-271,8001,806.51,7841,7971,963,4001,797
2025-02-261,7551,8061,7501,805.53,439,1001,805.50
2025-02-251,738.51,762.51,730.51,7491,530,1001,749
2025-02-211,7221,751.51,7151,7501,656,8001,750
2025-02-201,755.51,755.51,7061,7252,180,3001,725
2025-02-191,769.51,786.51,7591,764.52,128,8001,764.50
2025-02-181,763.51,7781,742.51,7661,544,1001,766
2025-02-171,7701,775.51,7551,763.51,422,1001,763.50
2025-02-141,7901,7991,768.51,771.51,956,1001,771.50
2025-02-131,7801,7921,7391,780.53,005,3001,780.50
2025-02-121,7751,7751,721.51,733.52,115,0001,733.50
2025-02-101,752.51,766.51,737.51,757.51,847,3001,757.50
2025-02-071,7541,775.51,7451,756.52,299,4001,756.50
2025-02-061,730.51,7631,7201,7632,784,8001,763
2025-02-051,7481,7641,720.51,736.51,885,1001,736.50
2025-02-041,7611,794.51,732.51,7444,841,8001,744
2025-02-031,722.51,782.51,699.51,7105,673,1001,710
2025-01-311,7271,7781,6701,762.56,105,0001,762.50
2025-01-301,7101,7301,7081,7272,574,2001,727
2025-01-291,7091,7121,691.51,708.51,663,5001,708.50
2025-01-281,689.51,7001,685.51,6911,519,6001,691
2025-01-271,7051,7091,691.51,699.51,716,9001,699.50
2025-01-241,7141,7161,6801,682.52,149,3001,682.50
2025-01-231,7051,719.51,7011,7172,329,2001,717
2025-01-221,683.51,7061,681.51,699.51,645,8001,699.50
2025-01-211,6851,7021,6561,6721,372,4001,672
2025-01-201,6751,684.51,6621,670.51,834,3001,670.50
2025-01-171,671.51,683.51,663.51,6692,152,1001,669
2025-01-161,6951,698.51,6761,6831,652,6001,683
2025-01-151,687.51,703.51,6841,6941,859,7001,694
2025-01-141,6951,710.51,6781,687.51,992,5001,687.50
2025-01-101,7101,7231,697.51,698.51,586,3001,698.50
2025-01-091,7611,7611,713.51,718.51,933,6001,718.50
2025-01-081,7501,777.51,745.51,772.52,408,1001,772.50
2025-01-071,772.51,7751,741.51,762.52,129,6001,762.50
2025-01-061,777.51,7791,752.51,772.51,833,2001,772.50

分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株