3,144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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 5,890.0 | 5,920.0 | 5,810.0 | 5,820.0 | 1,939.9 | 459,400 |
| 2018/04/05 | 5,850.0 | 5,930.0 | 5,830.0 | 5,890.0 | 1,963.3 | 546,100 |
| 2018/04/04 | 5,750.0 | 5,840.0 | 5,730.0 | 5,810.0 | 1,936.6 | 367,900 |
| 2018/04/03 | 5,690.0 | 5,760.0 | 5,660.0 | 5,720.0 | 1,906.6 | 284,900 |
| 2018/04/02 | 5,780.0 | 5,810.0 | 5,750.0 | 5,750.0 | 1,916.6 | 247,300 |
| 2018/03/30 | 5,790.0 | 5,830.0 | 5,750.0 | 5,780.0 | 1,926.6 | 420,400 |
| 2018/03/29 | 5,820.0 | 5,850.0 | 5,670.0 | 5,740.0 | 1,913.3 | 399,600 |
| 2018/03/28 | 5,670.0 | 5,740.0 | 5,640.0 | 5,740.0 | 1,913.3 | 579,700 |
| 2018/03/27 | 5,670.0 | 5,830.0 | 5,670.0 | 5,830.0 | 1,943.3 | 729,000 |
| 2018/03/26 | 5,420.0 | 5,600.0 | 5,420.0 | 5,580.0 | 1,859.9 | 584,200 |
| 2018/03/23 | 5,600.0 | 5,640.0 | 5,490.0 | 5,510.0 | 1,836.6 | 680,900 |
| 2018/03/22 | 5,710.0 | 5,730.0 | 5,680.0 | 5,700.0 | 1,899.9 | 694,900 |
| 2018/03/20 | 5,760.0 | 5,800.0 | 5,730.0 | 5,770.0 | 1,923.3 | 460,100 |
| 2018/03/19 | 5,720.0 | 5,790.0 | 5,710.0 | 5,770.0 | 1,923.3 | 452,300 |
| 2018/03/16 | 5,870.0 | 5,870.0 | 5,740.0 | 5,740.0 | 1,913.3 | 863,900 |
| 2018/03/15 | 5,880.0 | 5,910.0 | 5,790.0 | 5,850.0 | 1,949.9 | 444,800 |
| 2018/03/14 | 5,870.0 | 5,950.0 | 5,840.0 | 5,900.0 | 1,966.6 | 428,700 |
| 2018/03/13 | 5,940.0 | 5,940.0 | 5,850.0 | 5,910.0 | 1,969.9 | 610,400 |
| 2018/03/12 | 5,980.0 | 6,010.0 | 5,930.0 | 6,000.0 | 1,999.9 | 328,500 |
| 2018/03/09 | 5,930.0 | 5,940.0 | 5,810.0 | 5,830.0 | 1,943.3 | 613,200 |
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。
