3,201円
アイシンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/01/18 | 6,610.0 | 6,620.0 | 6,500.0 | 6,520.0 | 2,173.3 | 633,700 |
| 2018/01/17 | 6,480.0 | 6,600.0 | 6,470.0 | 6,570.0 | 2,189.9 | 665,200 |
| 2018/01/16 | 6,650.0 | 6,700.0 | 6,610.0 | 6,680.0 | 2,226.6 | 416,700 |
| 2018/01/15 | 6,630.0 | 6,640.0 | 6,580.0 | 6,590.0 | 2,196.6 | 422,600 |
| 2018/01/12 | 6,650.0 | 6,660.0 | 6,570.0 | 6,570.0 | 2,189.9 | 582,300 |
| 2018/01/11 | 6,660.0 | 6,760.0 | 6,630.0 | 6,650.0 | 2,216.6 | 820,200 |
| 2018/01/10 | 6,490.0 | 6,600.0 | 6,490.0 | 6,600.0 | 2,199.9 | 474,200 |
| 2018/01/09 | 6,530.0 | 6,560.0 | 6,520.0 | 6,530.0 | 2,176.6 | 505,800 |
| 2018/01/05 | 6,450.0 | 6,490.0 | 6,440.0 | 6,490.0 | 2,163.3 | 484,700 |
| 2018/01/04 | 6,410.0 | 6,440.0 | 6,340.0 | 6,380.0 | 2,126.6 | 538,500 |
| 2017/12/29 | 6,300.0 | 6,360.0 | 6,290.0 | 6,330.0 | 2,109.9 | 311,800 |
| 2017/12/28 | 6,330.0 | 6,380.0 | 6,300.0 | 6,310.0 | 2,103.3 | 331,100 |
| 2017/12/27 | 6,290.0 | 6,360.0 | 6,280.0 | 6,340.0 | 2,113.3 | 237,200 |
| 2017/12/26 | 6,390.0 | 6,400.0 | 6,340.0 | 6,350.0 | 2,116.6 | 207,600 |
| 2017/12/25 | 6,400.0 | 6,410.0 | 6,350.0 | 6,400.0 | 2,133.3 | 298,300 |
| 2017/12/22 | 6,360.0 | 6,390.0 | 6,340.0 | 6,360.0 | 2,119.9 | 534,800 |
| 2017/12/21 | 6,340.0 | 6,420.0 | 6,300.0 | 6,330.0 | 2,109.9 | 1,159,700 |
| 2017/12/20 | 6,120.0 | 6,310.0 | 6,100.0 | 6,290.0 | 2,096.6 | 942,200 |
| 2017/12/19 | 6,050.0 | 6,140.0 | 5,980.0 | 6,130.0 | 2,043.3 | 625,100 |
| 2017/12/18 | 6,010.0 | 6,090.0 | 5,980.0 | 6,040.0 | 2,013.3 | 742,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アイシンの取引履歴を振り返りませんか？
アイシンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
