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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
