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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,518 | 1,520 | 1,433.5 | 1,456 | 3,943,200 | 1,456 |
| 2025-04-03 | 1,569 | 1,583 | 1,540 | 1,565 | 4,231,600 | 1,565 |
| 2025-04-02 | 1,622.5 | 1,661.5 | 1,617.5 | 1,655 | 3,124,900 | 1,655 |
| 2025-04-01 | 1,637 | 1,647 | 1,609 | 1,616.5 | 2,136,000 | 1,616.50 |
| 2025-03-31 | 1,640 | 1,644 | 1,602 | 1,623 | 3,596,300 | 1,623 |
| 2025-03-28 | 1,746.5 | 1,752.5 | 1,667 | 1,678.5 | 4,670,600 | 1,678.50 |
| 2025-03-27 | 1,816.5 | 1,834 | 1,768 | 1,798 | 4,679,800 | 1,798 |
| 2025-03-26 | 1,888.5 | 1,893 | 1,867.5 | 1,878 | 1,613,100 | 1,878 |
| 2025-03-25 | 1,883 | 1,903 | 1,872 | 1,881.5 | 1,771,900 | 1,881.50 |
| 2025-03-24 | 1,892.5 | 1,894.5 | 1,869 | 1,877.5 | 1,739,000 | 1,877.50 |
| 2025-03-21 | 1,874.5 | 1,906 | 1,865 | 1,865.5 | 8,647,100 | 1,865.50 |
| 2025-03-19 | 1,860 | 1,896 | 1,860 | 1,878.5 | 3,814,200 | 1,878.50 |
| 2025-03-18 | 1,820 | 1,841.5 | 1,819 | 1,834 | 2,324,800 | 1,834 |
| 2025-03-17 | 1,795 | 1,814 | 1,789.5 | 1,810.5 | 1,989,000 | 1,810.50 |
| 2025-03-14 | 1,766 | 1,792 | 1,765.5 | 1,778 | 1,818,200 | 1,778 |
| 2025-03-13 | 1,786 | 1,792.5 | 1,772.5 | 1,779 | 1,643,300 | 1,779 |
| 2025-03-12 | 1,734 | 1,798 | 1,734 | 1,793 | 1,894,700 | 1,793 |
| 2025-03-11 | 1,763 | 1,774.5 | 1,725 | 1,770.5 | 2,024,600 | 1,770.50 |
| 2025-03-10 | 1,792.5 | 1,797 | 1,768.5 | 1,775 | 1,819,600 | 1,775 |
| 2025-03-07 | 1,785 | 1,790 | 1,755.5 | 1,788.5 | 2,298,300 | 1,788.50 |
| 2025-03-06 | 1,764 | 1,799.5 | 1,759.5 | 1,776 | 2,010,300 | 1,776 |
| 2025-03-05 | 1,742.5 | 1,758.5 | 1,738 | 1,758 | 1,433,000 | 1,758 |
| 2025-03-04 | 1,770 | 1,785 | 1,729 | 1,747.5 | 1,959,600 | 1,747.50 |
| 2025-03-03 | 1,774.5 | 1,800 | 1,769 | 1,790.5 | 1,650,000 | 1,790.50 |
| 2025-02-28 | 1,790 | 1,796 | 1,763 | 1,768.5 | 2,858,700 | 1,768.50 |
| 2025-02-27 | 1,800 | 1,806.5 | 1,784 | 1,797 | 1,963,400 | 1,797 |
| 2025-02-26 | 1,755 | 1,806 | 1,750 | 1,805.5 | 3,439,100 | 1,805.50 |
| 2025-02-25 | 1,738.5 | 1,762.5 | 1,730.5 | 1,749 | 1,530,100 | 1,749 |
| 2025-02-21 | 1,722 | 1,751.5 | 1,715 | 1,750 | 1,656,800 | 1,750 |
| 2025-02-20 | 1,755.5 | 1,755.5 | 1,706 | 1,725 | 2,180,300 | 1,725 |
| 2025-02-19 | 1,769.5 | 1,786.5 | 1,759 | 1,764.5 | 2,128,800 | 1,764.50 |
| 2025-02-18 | 1,763.5 | 1,778 | 1,742.5 | 1,766 | 1,544,100 | 1,766 |
| 2025-02-17 | 1,770 | 1,775.5 | 1,755 | 1,763.5 | 1,422,100 | 1,763.50 |
| 2025-02-14 | 1,790 | 1,799 | 1,768.5 | 1,771.5 | 1,956,100 | 1,771.50 |
| 2025-02-13 | 1,780 | 1,792 | 1,739 | 1,780.5 | 3,005,300 | 1,780.50 |
| 2025-02-12 | 1,775 | 1,775 | 1,721.5 | 1,733.5 | 2,115,000 | 1,733.50 |
| 2025-02-10 | 1,752.5 | 1,766.5 | 1,737.5 | 1,757.5 | 1,847,300 | 1,757.50 |
| 2025-02-07 | 1,754 | 1,775.5 | 1,745 | 1,756.5 | 2,299,400 | 1,756.50 |
| 2025-02-06 | 1,730.5 | 1,763 | 1,720 | 1,763 | 2,784,800 | 1,763 |
| 2025-02-05 | 1,748 | 1,764 | 1,720.5 | 1,736.5 | 1,885,100 | 1,736.50 |
| 2025-02-04 | 1,761 | 1,794.5 | 1,732.5 | 1,744 | 4,841,800 | 1,744 |
| 2025-02-03 | 1,722.5 | 1,782.5 | 1,699.5 | 1,710 | 5,673,100 | 1,710 |
| 2025-01-31 | 1,727 | 1,778 | 1,670 | 1,762.5 | 6,105,000 | 1,762.50 |
| 2025-01-30 | 1,710 | 1,730 | 1,708 | 1,727 | 2,574,200 | 1,727 |
| 2025-01-29 | 1,709 | 1,712 | 1,691.5 | 1,708.5 | 1,663,500 | 1,708.50 |
| 2025-01-28 | 1,689.5 | 1,700 | 1,685.5 | 1,691 | 1,519,600 | 1,691 |
| 2025-01-27 | 1,705 | 1,709 | 1,691.5 | 1,699.5 | 1,716,900 | 1,699.50 |
| 2025-01-24 | 1,714 | 1,716 | 1,680 | 1,682.5 | 2,149,300 | 1,682.50 |
| 2025-01-23 | 1,705 | 1,719.5 | 1,701 | 1,717 | 2,329,200 | 1,717 |
| 2025-01-22 | 1,683.5 | 1,706 | 1,681.5 | 1,699.5 | 1,645,800 | 1,699.50 |
| 2025-01-21 | 1,685 | 1,702 | 1,656 | 1,672 | 1,372,400 | 1,672 |
| 2025-01-20 | 1,675 | 1,684.5 | 1,662 | 1,670.5 | 1,834,300 | 1,670.50 |
| 2025-01-17 | 1,671.5 | 1,683.5 | 1,663.5 | 1,669 | 2,152,100 | 1,669 |
| 2025-01-16 | 1,695 | 1,698.5 | 1,676 | 1,683 | 1,652,600 | 1,683 |
| 2025-01-15 | 1,687.5 | 1,703.5 | 1,684 | 1,694 | 1,859,700 | 1,694 |
| 2025-01-14 | 1,695 | 1,710.5 | 1,678 | 1,687.5 | 1,992,500 | 1,687.50 |
| 2025-01-10 | 1,710 | 1,723 | 1,697.5 | 1,698.5 | 1,586,300 | 1,698.50 |
| 2025-01-09 | 1,761 | 1,761 | 1,713.5 | 1,718.5 | 1,933,600 | 1,718.50 |
| 2025-01-08 | 1,750 | 1,777.5 | 1,745.5 | 1,772.5 | 2,408,100 | 1,772.50 |
| 2025-01-07 | 1,772.5 | 1,775 | 1,741.5 | 1,762.5 | 2,129,600 | 1,762.50 |
| 2025-01-06 | 1,777.5 | 1,779 | 1,752.5 | 1,772.5 | 1,833,200 | 1,772.50 |
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