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) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 6,030.0 | 6,030.0 | 5,970.0 | 5,970.0 | 1,989.9 | 431,300 |
| 2017/11/24 | 5,950.0 | 6,010.0 | 5,920.0 | 6,000.0 | 1,999.9 | 512,900 |
| 2017/11/22 | 5,980.0 | 6,040.0 | 5,960.0 | 6,010.0 | 2,003.3 | 716,000 |
| 2017/11/21 | 6,010.0 | 6,020.0 | 5,950.0 | 5,960.0 | 1,986.6 | 560,600 |
| 2017/11/20 | 5,940.0 | 5,980.0 | 5,900.0 | 5,970.0 | 1,989.9 | 679,700 |
| 2017/11/17 | 6,000.0 | 6,020.0 | 5,910.0 | 5,940.0 | 1,979.9 | 1,207,500 |
| 2017/11/16 | 5,810.0 | 5,970.0 | 5,810.0 | 5,960.0 | 1,986.6 | 1,518,900 |
| 2017/11/15 | 5,870.0 | 5,870.0 | 5,750.0 | 5,780.0 | 1,926.6 | 1,411,400 |
| 2017/11/14 | 5,750.0 | 5,810.0 | 5,730.0 | 5,790.0 | 1,929.9 | 639,000 |
| 2017/11/13 | 5,800.0 | 5,870.0 | 5,760.0 | 5,760.0 | 1,919.9 | 999,100 |
| 2017/11/10 | 5,650.0 | 5,750.0 | 5,650.0 | 5,710.0 | 1,903.3 | 723,200 |
| 2017/11/09 | 5,890.0 | 5,900.0 | 5,680.0 | 5,720.0 | 1,906.6 | 1,720,400 |
| 2017/11/08 | 5,780.0 | 5,860.0 | 5,750.0 | 5,860.0 | 1,953.3 | 1,085,100 |
| 2017/11/07 | 5,690.0 | 5,780.0 | 5,670.0 | 5,770.0 | 1,923.3 | 933,800 |
| 2017/11/06 | 5,670.0 | 5,680.0 | 5,620.0 | 5,650.0 | 1,883.3 | 1,063,300 |
| 2017/11/02 | 5,680.0 | 5,720.0 | 5,640.0 | 5,670.0 | 1,889.9 | 1,347,500 |
| 2017/11/01 | 5,860.0 | 5,870.0 | 5,700.0 | 5,720.0 | 1,906.6 | 1,960,000 |
| 2017/10/31 | 5,960.0 | 6,030.0 | 5,760.0 | 5,840.0 | 1,946.6 | 1,772,000 |
| 2017/10/30 | 5,990.0 | 6,100.0 | 5,990.0 | 6,050.0 | 2,016.6 | 1,489,000 |
| 2017/10/27 | 6,000.0 | 6,040.0 | 5,960.0 | 5,990.0 | 1,996.6 | 695,100 |
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。
