7259 (株)アイシン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-235,6605,6975,5925,680613,7005,680
2024-05-225,7055,7445,6475,647724,2005,647
2024-05-215,6875,7295,6595,682438,9005,682
2024-05-205,6235,7155,5955,667533,9005,667
2024-05-175,6005,6345,5695,600654,1005,600
2024-05-165,6255,6545,5695,610692,2005,610
2024-05-155,6005,7275,5915,619696,7005,619
2024-05-145,6005,6445,5285,573602,1005,573
2024-05-135,5705,6255,5405,599533,1005,599
2024-05-105,6985,7225,5625,612930,7005,612
2024-05-095,6205,7495,5965,650860,2005,650
2024-05-085,7165,7295,5885,623973,8005,623
2024-05-075,7725,8205,7255,762865,8005,762
2024-05-025,7855,7865,7025,771994,3005,771
2024-05-015,8495,8905,7855,8121,110,3005,812
2024-04-305,9006,0705,8645,9932,281,3005,993
2024-04-266,0306,0985,6065,6373,793,2005,637
2024-04-256,2576,2696,0546,060822,8006,060
2024-04-246,1036,2626,0776,252775,0006,252
2024-04-236,1626,2136,0036,052811,1006,052
2024-04-226,1106,2336,1036,202789,4006,202
2024-04-196,0656,1095,9436,068726,8006,068
2024-04-186,0126,1395,9896,098487,6006,098
2024-04-176,1976,2036,0106,066562,0006,066
2024-04-166,2006,3186,0946,1181,084,3006,118
2024-04-155,9936,1205,9816,100605,7006,100
2024-04-126,1406,1746,1056,129415,8006,129
2024-04-116,0806,1426,0566,117561,8006,117
2024-04-106,0916,1256,0396,110521,8006,110
2024-04-096,0026,0896,0026,070438,1006,070
2024-04-085,9285,9685,9005,968334,8005,968
2024-04-055,8355,9005,7855,879503,8005,879
2024-04-045,9936,0035,8985,934641,7005,934
2024-04-035,9406,0185,9045,942705,2005,942
2024-04-026,0096,0125,8785,9671,053,6005,967
2024-04-016,1806,2305,8035,9231,630,7005,923
2024-03-296,1816,2566,1526,221666,6006,221
2024-03-286,1106,2106,0966,157516,6006,157
2024-03-276,2626,2856,2176,239632,7006,239
2024-03-266,1556,2586,1236,213723,8006,213
2024-03-256,1416,2116,1206,123681,1006,123
2024-03-226,0986,1756,0396,159857,2006,159
2024-03-216,0016,1085,9906,039881,6006,039
2024-03-195,7555,9505,7355,9411,096,2005,941
2024-03-185,6815,7515,6675,750793,1005,750
2024-03-155,6615,7195,5525,6091,475,5005,609
2024-03-145,4155,4645,4015,441789,6005,441
2024-03-135,4795,5445,3965,426942,1005,426
2024-03-125,3965,4625,3515,459771,6005,459
2024-03-115,5965,6115,3615,4421,180,9005,442
2024-03-085,7205,7915,6655,756784,8005,756
2024-03-076,0086,0605,7815,8201,012,7005,820
2024-03-065,8966,0195,8516,016789,0006,016
2024-03-055,8005,8935,7605,859833,0005,859
2024-03-045,6995,8385,6675,8061,023,0005,806
2024-03-015,6505,7215,6125,700700,5005,700
2024-02-295,7025,7095,5705,647753,9005,647
2024-02-285,7165,7545,6575,720876,9005,720
2024-02-275,6505,7355,5675,6911,134,1005,691
2024-02-265,5585,6255,5085,571978,4005,571
2024-02-225,5055,5685,4645,511641,4005,511
2024-02-215,4185,5005,3755,491757,8005,491
2024-02-205,3305,4755,3075,4571,211,4005,457
2024-02-195,1895,2785,1455,266642,4005,266
2024-02-165,1835,2645,1795,221796,7005,221
2024-02-155,2625,2895,1455,192751,3005,192
2024-02-145,4005,4005,2145,242720,9005,242
2024-02-135,3425,4045,3015,398739,7005,398
2024-02-095,2325,3365,2005,303647,1005,303
2024-02-085,2785,2845,1675,2721,151,5005,272
2024-02-075,1805,3755,1805,2781,419,5005,278
2024-02-065,2605,2675,1265,1751,499,3005,175
2024-02-055,3675,4775,2605,2982,208,9005,298
2024-02-025,5925,8175,2565,2623,959,6005,262
2024-02-015,5265,6085,4955,593789,0005,593
2024-01-315,5005,5705,4765,555866,7005,555
2024-01-305,4805,5255,4465,472761,8005,472
2024-01-295,4765,5445,4675,536548,4005,536
2024-01-265,4705,5095,3915,391724,9005,391
2024-01-255,3745,4775,3675,475631,2005,475
2024-01-245,4255,4605,3625,364673,7005,364
2024-01-235,5095,5575,4475,483565,7005,483
2024-01-225,4805,5175,4645,514474,5005,514
2024-01-195,5155,5155,3835,430739,8005,430
2024-01-185,3505,4785,3505,445734,4005,445
2024-01-175,3405,4415,3405,350795,8005,350
2024-01-165,2755,3105,2465,287422,6005,287
2024-01-155,2735,3135,2545,304431,9005,304
2024-01-125,3205,3305,2405,291657,1005,291
2024-01-115,3405,4295,3055,310793,9005,310
2024-01-105,1675,2965,1665,270708,6005,270
2024-01-095,1985,2475,1315,159564,3005,159
2024-01-055,2435,2555,1535,1541,066,4005,154
2024-01-045,0035,1154,8985,085865,3005,085

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