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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 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 |
| 2017/12/15 | 5,990.0 | 5,990.0 | 5,890.0 | 5,920.0 | 1,973.3 | 892,500 |
| 2017/12/14 | 6,040.0 | 6,050.0 | 5,960.0 | 6,000.0 | 1,999.9 | 711,300 |
| 2017/12/13 | 6,080.0 | 6,080.0 | 6,010.0 | 6,040.0 | 2,013.3 | 550,600 |
| 2017/12/12 | 6,070.0 | 6,130.0 | 6,060.0 | 6,090.0 | 2,029.9 | 515,500 |
| 2017/12/11 | 6,140.0 | 6,180.0 | 6,030.0 | 6,070.0 | 2,023.3 | 815,600 |
| 2017/12/08 | 6,080.0 | 6,130.0 | 6,060.0 | 6,130.0 | 2,043.3 | 1,033,600 |
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。
