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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,026 | 5,082 | 5,013 | 5,013 | 1,339,600 | 5,013 |
| 2024-07-25 | 5,000 | 5,065 | 4,983 | 5,015 | 1,778,800 | 5,015 |
| 2024-07-24 | 5,145 | 5,165 | 5,064 | 5,064 | 1,710,700 | 5,064 |
| 2024-07-23 | 5,219 | 5,270 | 5,181 | 5,197 | 1,356,100 | 5,197 |
| 2024-07-22 | 5,206 | 5,211 | 5,111 | 5,138 | 1,859,900 | 5,138 |
| 2024-07-19 | 5,260 | 5,295 | 5,207 | 5,240 | 1,518,000 | 5,240 |
| 2024-07-18 | 5,300 | 5,300 | 5,188 | 5,245 | 2,329,400 | 5,245 |
| 2024-07-17 | 5,388 | 5,427 | 5,326 | 5,397 | 3,573,300 | 5,397 |
| 2024-07-16 | 5,400 | 5,425 | 5,313 | 5,352 | 11,952,900 | 5,352 |
| 2024-07-12 | 5,452 | 5,455 | 5,341 | 5,354 | 1,920,500 | 5,354 |
| 2024-07-11 | 5,480 | 5,533 | 5,428 | 5,503 | 4,530,400 | 5,503 |
| 2024-07-10 | 5,412 | 5,429 | 5,340 | 5,429 | 2,638,700 | 5,429 |
| 2024-07-09 | 5,293 | 5,422 | 5,261 | 5,410 | 8,125,500 | 5,410 |
| 2024-07-08 | 5,295 | 5,315 | 5,196 | 5,250 | 5,458,500 | 5,250 |
| 2024-07-05 | 5,499 | 5,538 | 5,372 | 5,376 | 1,582,700 | 5,376 |
| 2024-07-04 | 5,411 | 5,537 | 5,408 | 5,502 | 1,933,100 | 5,502 |
| 2024-07-03 | 5,305 | 5,369 | 5,242 | 5,357 | 1,703,900 | 5,357 |
| 2024-07-02 | 5,301 | 5,322 | 5,217 | 5,284 | 1,402,900 | 5,284 |
| 2024-07-01 | 5,375 | 5,385 | 5,251 | 5,281 | 1,615,500 | 5,281 |
| 2024-06-28 | 5,090 | 5,328 | 5,058 | 5,243 | 4,251,500 | 5,243 |
| 2024-06-27 | 5,231 | 5,268 | 5,230 | 5,243 | 553,900 | 5,243 |
| 2024-06-26 | 5,304 | 5,305 | 5,218 | 5,254 | 733,800 | 5,254 |
| 2024-06-25 | 5,227 | 5,293 | 5,211 | 5,273 | 712,100 | 5,273 |
| 2024-06-24 | 5,201 | 5,220 | 5,124 | 5,190 | 1,134,000 | 5,190 |
| 2024-06-21 | 5,300 | 5,313 | 5,172 | 5,201 | 1,594,400 | 5,201 |
| 2024-06-20 | 5,351 | 5,357 | 5,238 | 5,253 | 1,050,100 | 5,253 |
| 2024-06-19 | 5,406 | 5,448 | 5,372 | 5,404 | 433,900 | 5,404 |
| 2024-06-18 | 5,447 | 5,468 | 5,383 | 5,406 | 412,800 | 5,406 |
| 2024-06-17 | 5,500 | 5,507 | 5,380 | 5,397 | 577,200 | 5,397 |
| 2024-06-14 | 5,494 | 5,587 | 5,483 | 5,551 | 653,000 | 5,551 |
| 2024-06-13 | 5,712 | 5,722 | 5,536 | 5,536 | 655,000 | 5,536 |
| 2024-06-12 | 5,685 | 5,714 | 5,638 | 5,712 | 395,400 | 5,712 |
| 2024-06-11 | 5,770 | 5,784 | 5,681 | 5,710 | 581,100 | 5,710 |
| 2024-06-10 | 5,686 | 5,803 | 5,663 | 5,795 | 588,000 | 5,795 |
| 2024-06-07 | 5,749 | 5,749 | 5,632 | 5,654 | 580,900 | 5,654 |
| 2024-06-06 | 5,670 | 5,725 | 5,634 | 5,660 | 897,900 | 5,660 |
| 2024-06-05 | 5,674 | 5,675 | 5,559 | 5,574 | 787,400 | 5,574 |
| 2024-06-04 | 5,696 | 5,778 | 5,681 | 5,711 | 968,400 | 5,711 |
| 2024-06-03 | 5,930 | 6,028 | 5,722 | 5,751 | 1,339,100 | 5,751 |
| 2024-05-31 | 5,761 | 5,844 | 5,741 | 5,839 | 1,331,200 | 5,839 |
| 2024-05-30 | 5,686 | 5,715 | 5,606 | 5,704 | 560,500 | 5,704 |
| 2024-05-29 | 5,819 | 5,853 | 5,740 | 5,746 | 720,500 | 5,746 |
| 2024-05-28 | 5,780 | 5,878 | 5,777 | 5,809 | 954,100 | 5,809 |
| 2024-05-27 | 5,671 | 5,744 | 5,663 | 5,729 | 558,700 | 5,729 |
| 2024-05-24 | 5,600 | 5,675 | 5,583 | 5,650 | 566,800 | 5,650 |
| 2024-05-23 | 5,660 | 5,697 | 5,592 | 5,680 | 613,700 | 5,680 |
| 2024-05-22 | 5,705 | 5,744 | 5,647 | 5,647 | 724,200 | 5,647 |
| 2024-05-21 | 5,687 | 5,729 | 5,659 | 5,682 | 438,900 | 5,682 |
| 2024-05-20 | 5,623 | 5,715 | 5,595 | 5,667 | 533,900 | 5,667 |
| 2024-05-17 | 5,600 | 5,634 | 5,569 | 5,600 | 654,100 | 5,600 |
| 2024-05-16 | 5,625 | 5,654 | 5,569 | 5,610 | 692,200 | 5,610 |
| 2024-05-15 | 5,600 | 5,727 | 5,591 | 5,619 | 696,700 | 5,619 |
| 2024-05-14 | 5,600 | 5,644 | 5,528 | 5,573 | 602,100 | 5,573 |
| 2024-05-13 | 5,570 | 5,625 | 5,540 | 5,599 | 533,100 | 5,599 |
| 2024-05-10 | 5,698 | 5,722 | 5,562 | 5,612 | 930,700 | 5,612 |
| 2024-05-09 | 5,620 | 5,749 | 5,596 | 5,650 | 860,200 | 5,650 |
| 2024-05-08 | 5,716 | 5,729 | 5,588 | 5,623 | 973,800 | 5,623 |
| 2024-05-07 | 5,772 | 5,820 | 5,725 | 5,762 | 865,800 | 5,762 |
| 2024-05-02 | 5,785 | 5,786 | 5,702 | 5,771 | 994,300 | 5,771 |
| 2024-05-01 | 5,849 | 5,890 | 5,785 | 5,812 | 1,110,300 | 5,812 |
| 2024-04-30 | 5,900 | 6,070 | 5,864 | 5,993 | 2,281,300 | 5,993 |
| 2024-04-26 | 6,030 | 6,098 | 5,606 | 5,637 | 3,793,200 | 5,637 |
| 2024-04-25 | 6,257 | 6,269 | 6,054 | 6,060 | 822,800 | 6,060 |
| 2024-04-24 | 6,103 | 6,262 | 6,077 | 6,252 | 775,000 | 6,252 |
| 2024-04-23 | 6,162 | 6,213 | 6,003 | 6,052 | 811,100 | 6,052 |
| 2024-04-22 | 6,110 | 6,233 | 6,103 | 6,202 | 789,400 | 6,202 |
| 2024-04-19 | 6,065 | 6,109 | 5,943 | 6,068 | 726,800 | 6,068 |
| 2024-04-18 | 6,012 | 6,139 | 5,989 | 6,098 | 487,600 | 6,098 |
| 2024-04-17 | 6,197 | 6,203 | 6,010 | 6,066 | 562,000 | 6,066 |
| 2024-04-16 | 6,200 | 6,318 | 6,094 | 6,118 | 1,084,300 | 6,118 |
| 2024-04-15 | 5,993 | 6,120 | 5,981 | 6,100 | 605,700 | 6,100 |
| 2024-04-12 | 6,140 | 6,174 | 6,105 | 6,129 | 415,800 | 6,129 |
| 2024-04-11 | 6,080 | 6,142 | 6,056 | 6,117 | 561,800 | 6,117 |
| 2024-04-10 | 6,091 | 6,125 | 6,039 | 6,110 | 521,800 | 6,110 |
| 2024-04-09 | 6,002 | 6,089 | 6,002 | 6,070 | 438,100 | 6,070 |
| 2024-04-08 | 5,928 | 5,968 | 5,900 | 5,968 | 334,800 | 5,968 |
| 2024-04-05 | 5,835 | 5,900 | 5,785 | 5,879 | 503,800 | 5,879 |
| 2024-04-04 | 5,993 | 6,003 | 5,898 | 5,934 | 641,700 | 5,934 |
| 2024-04-03 | 5,940 | 6,018 | 5,904 | 5,942 | 705,200 | 5,942 |
| 2024-04-02 | 6,009 | 6,012 | 5,878 | 5,967 | 1,053,600 | 5,967 |
| 2024-04-01 | 6,180 | 6,230 | 5,803 | 5,923 | 1,630,700 | 5,923 |
| 2024-03-29 | 6,181 | 6,256 | 6,152 | 6,221 | 666,600 | 6,221 |
| 2024-03-28 | 6,110 | 6,210 | 6,096 | 6,157 | 516,600 | 6,157 |
| 2024-03-27 | 6,262 | 6,285 | 6,217 | 6,239 | 632,700 | 6,239 |
| 2024-03-26 | 6,155 | 6,258 | 6,123 | 6,213 | 723,800 | 6,213 |
| 2024-03-25 | 6,141 | 6,211 | 6,120 | 6,123 | 681,100 | 6,123 |
| 2024-03-22 | 6,098 | 6,175 | 6,039 | 6,159 | 857,200 | 6,159 |
| 2024-03-21 | 6,001 | 6,108 | 5,990 | 6,039 | 881,600 | 6,039 |
| 2024-03-19 | 5,755 | 5,950 | 5,735 | 5,941 | 1,096,200 | 5,941 |
| 2024-03-18 | 5,681 | 5,751 | 5,667 | 5,750 | 793,100 | 5,750 |
| 2024-03-15 | 5,661 | 5,719 | 5,552 | 5,609 | 1,475,500 | 5,609 |
| 2024-03-14 | 5,415 | 5,464 | 5,401 | 5,441 | 789,600 | 5,441 |
| 2024-03-13 | 5,479 | 5,544 | 5,396 | 5,426 | 942,100 | 5,426 |
| 2024-03-12 | 5,396 | 5,462 | 5,351 | 5,459 | 771,600 | 5,459 |
| 2024-03-11 | 5,596 | 5,611 | 5,361 | 5,442 | 1,180,900 | 5,442 |
| 2024-03-08 | 5,720 | 5,791 | 5,665 | 5,756 | 784,800 | 5,756 |
| 2024-03-07 | 6,008 | 6,060 | 5,781 | 5,820 | 1,012,700 | 5,820 |
| 2024-03-06 | 5,896 | 6,019 | 5,851 | 6,016 | 789,000 | 6,016 |
| 2024-03-05 | 5,800 | 5,893 | 5,760 | 5,859 | 833,000 | 5,859 |
| 2024-03-04 | 5,699 | 5,838 | 5,667 | 5,806 | 1,023,000 | 5,806 |
| 2024-03-01 | 5,650 | 5,721 | 5,612 | 5,700 | 700,500 | 5,700 |
| 2024-02-29 | 5,702 | 5,709 | 5,570 | 5,647 | 753,900 | 5,647 |
| 2024-02-28 | 5,716 | 5,754 | 5,657 | 5,720 | 876,900 | 5,720 |
| 2024-02-27 | 5,650 | 5,735 | 5,567 | 5,691 | 1,134,100 | 5,691 |
| 2024-02-26 | 5,558 | 5,625 | 5,508 | 5,571 | 978,400 | 5,571 |
| 2024-02-22 | 5,505 | 5,568 | 5,464 | 5,511 | 641,400 | 5,511 |
| 2024-02-21 | 5,418 | 5,500 | 5,375 | 5,491 | 757,800 | 5,491 |
| 2024-02-20 | 5,330 | 5,475 | 5,307 | 5,457 | 1,211,400 | 5,457 |
| 2024-02-19 | 5,189 | 5,278 | 5,145 | 5,266 | 642,400 | 5,266 |
| 2024-02-16 | 5,183 | 5,264 | 5,179 | 5,221 | 796,700 | 5,221 |
| 2024-02-15 | 5,262 | 5,289 | 5,145 | 5,192 | 751,300 | 5,192 |
| 2024-02-14 | 5,400 | 5,400 | 5,214 | 5,242 | 720,900 | 5,242 |
| 2024-02-13 | 5,342 | 5,404 | 5,301 | 5,398 | 739,700 | 5,398 |
| 2024-02-09 | 5,232 | 5,336 | 5,200 | 5,303 | 647,100 | 5,303 |
| 2024-02-08 | 5,278 | 5,284 | 5,167 | 5,272 | 1,151,500 | 5,272 |
| 2024-02-07 | 5,180 | 5,375 | 5,180 | 5,278 | 1,419,500 | 5,278 |
| 2024-02-06 | 5,260 | 5,267 | 5,126 | 5,175 | 1,499,300 | 5,175 |
| 2024-02-05 | 5,367 | 5,477 | 5,260 | 5,298 | 2,208,900 | 5,298 |
| 2024-02-02 | 5,592 | 5,817 | 5,256 | 5,262 | 3,959,600 | 5,262 |
| 2024-02-01 | 5,526 | 5,608 | 5,495 | 5,593 | 789,000 | 5,593 |
| 2024-01-31 | 5,500 | 5,570 | 5,476 | 5,555 | 866,700 | 5,555 |
| 2024-01-30 | 5,480 | 5,525 | 5,446 | 5,472 | 761,800 | 5,472 |
| 2024-01-29 | 5,476 | 5,544 | 5,467 | 5,536 | 548,400 | 5,536 |
| 2024-01-26 | 5,470 | 5,509 | 5,391 | 5,391 | 724,900 | 5,391 |
| 2024-01-25 | 5,374 | 5,477 | 5,367 | 5,475 | 631,200 | 5,475 |
| 2024-01-24 | 5,425 | 5,460 | 5,362 | 5,364 | 673,700 | 5,364 |
| 2024-01-23 | 5,509 | 5,557 | 5,447 | 5,483 | 565,700 | 5,483 |
| 2024-01-22 | 5,480 | 5,517 | 5,464 | 5,514 | 474,500 | 5,514 |
| 2024-01-19 | 5,515 | 5,515 | 5,383 | 5,430 | 739,800 | 5,430 |
| 2024-01-18 | 5,350 | 5,478 | 5,350 | 5,445 | 734,400 | 5,445 |
| 2024-01-17 | 5,340 | 5,441 | 5,340 | 5,350 | 795,800 | 5,350 |
| 2024-01-16 | 5,275 | 5,310 | 5,246 | 5,287 | 422,600 | 5,287 |
| 2024-01-15 | 5,273 | 5,313 | 5,254 | 5,304 | 431,900 | 5,304 |
| 2024-01-12 | 5,320 | 5,330 | 5,240 | 5,291 | 657,100 | 5,291 |
| 2024-01-11 | 5,340 | 5,429 | 5,305 | 5,310 | 793,900 | 5,310 |
| 2024-01-10 | 5,167 | 5,296 | 5,166 | 5,270 | 708,600 | 5,270 |
| 2024-01-09 | 5,198 | 5,247 | 5,131 | 5,159 | 564,300 | 5,159 |
| 2024-01-05 | 5,243 | 5,255 | 5,153 | 5,154 | 1,066,400 | 5,154 |
| 2024-01-04 | 5,003 | 5,115 | 4,898 | 5,085 | 865,300 | 5,085 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
