3,259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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 6,170.0 | 6,280.0 | 6,160.0 | 6,240.0 | 2,079.9 | 412,600 |
| 2018/02/22 | 6,130.0 | 6,180.0 | 6,080.0 | 6,140.0 | 2,046.6 | 445,200 |
| 2018/02/21 | 6,210.0 | 6,250.0 | 6,160.0 | 6,190.0 | 2,063.3 | 458,100 |
| 2018/02/20 | 6,200.0 | 6,210.0 | 6,110.0 | 6,180.0 | 2,059.9 | 471,200 |
| 2018/02/19 | 6,140.0 | 6,200.0 | 6,100.0 | 6,200.0 | 2,066.6 | 314,900 |
| 2018/02/16 | 6,090.0 | 6,160.0 | 6,070.0 | 6,090.0 | 2,029.9 | 403,300 |
| 2018/02/15 | 6,070.0 | 6,100.0 | 6,010.0 | 6,040.0 | 2,013.3 | 611,500 |
| 2018/02/14 | 6,160.0 | 6,190.0 | 5,980.0 | 6,060.0 | 2,019.9 | 681,300 |
| 2018/02/13 | 6,300.0 | 6,320.0 | 6,120.0 | 6,150.0 | 2,049.9 | 716,600 |
| 2018/02/09 | 6,250.0 | 6,300.0 | 6,140.0 | 6,270.0 | 2,089.9 | 855,200 |
| 2018/02/08 | 6,500.0 | 6,580.0 | 6,440.0 | 6,480.0 | 2,159.9 | 954,200 |
| 2018/02/07 | 6,450.0 | 6,570.0 | 6,310.0 | 6,310.0 | 2,103.3 | 880,200 |
| 2018/02/06 | 6,360.0 | 6,380.0 | 6,170.0 | 6,280.0 | 2,093.3 | 1,008,500 |
| 2018/02/05 | 6,600.0 | 6,690.0 | 6,580.0 | 6,610.0 | 2,203.3 | 827,000 |
| 2018/02/02 | 6,460.0 | 6,840.0 | 6,420.0 | 6,680.0 | 2,226.6 | 1,438,900 |
| 2018/02/01 | 6,390.0 | 6,500.0 | 6,370.0 | 6,480.0 | 2,159.9 | 680,000 |
| 2018/01/31 | 6,440.0 | 6,470.0 | 6,370.0 | 6,370.0 | 2,123.3 | 736,400 |
| 2018/01/30 | 6,510.0 | 6,540.0 | 6,420.0 | 6,440.0 | 2,146.6 | 721,100 |
| 2018/01/29 | 6,470.0 | 6,580.0 | 6,450.0 | 6,510.0 | 2,169.9 | 428,500 |
| 2018/01/26 | 6,520.0 | 6,570.0 | 6,480.0 | 6,490.0 | 2,163.3 | 488,900 |
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。
