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) |
|---|---|---|---|---|---|---|
| 2017/06/02 | 5,570.0 | 5,610.0 | 5,560.0 | 5,600.0 | 1,866.6 | 888,700 |
| 2017/06/01 | 5,460.0 | 5,600.0 | 5,430.0 | 5,550.0 | 1,849.9 | 1,089,000 |
| 2017/05/31 | 5,510.0 | 5,550.0 | 5,460.0 | 5,460.0 | 1,819.9 | 2,615,700 |
| 2017/05/30 | 5,610.0 | 5,620.0 | 5,520.0 | 5,590.0 | 1,863.3 | 781,300 |
| 2017/05/29 | 5,630.0 | 5,670.0 | 5,580.0 | 5,630.0 | 1,876.6 | 774,500 |
| 2017/05/26 | 5,730.0 | 5,740.0 | 5,640.0 | 5,640.0 | 1,879.9 | 889,400 |
| 2017/05/25 | 5,800.0 | 5,820.0 | 5,730.0 | 5,750.0 | 1,916.6 | 1,636,100 |
| 2017/05/24 | 5,560.0 | 5,570.0 | 5,480.0 | 5,510.0 | 1,836.6 | 647,300 |
| 2017/05/23 | 5,470.0 | 5,510.0 | 5,460.0 | 5,500.0 | 1,833.3 | 715,000 |
| 2017/05/22 | 5,520.0 | 5,540.0 | 5,460.0 | 5,530.0 | 1,843.3 | 611,200 |
| 2017/05/19 | 5,570.0 | 5,580.0 | 5,490.0 | 5,540.0 | 1,846.6 | 611,400 |
| 2017/05/18 | 5,520.0 | 5,580.0 | 5,520.0 | 5,560.0 | 1,853.3 | 789,300 |
| 2017/05/17 | 5,630.0 | 5,630.0 | 5,580.0 | 5,600.0 | 1,866.6 | 624,900 |
| 2017/05/16 | 5,640.0 | 5,640.0 | 5,580.0 | 5,620.0 | 1,873.3 | 728,100 |
| 2017/05/15 | 5,650.0 | 5,700.0 | 5,610.0 | 5,640.0 | 1,879.9 | 812,100 |
| 2017/05/12 | 5,730.0 | 5,760.0 | 5,670.0 | 5,680.0 | 1,893.3 | 937,500 |
| 2017/05/11 | 5,780.0 | 5,860.0 | 5,760.0 | 5,830.0 | 1,943.3 | 866,000 |
| 2017/05/10 | 5,840.0 | 5,870.0 | 5,740.0 | 5,810.0 | 1,936.6 | 1,041,000 |
| 2017/05/09 | 5,870.0 | 5,890.0 | 5,770.0 | 5,810.0 | 1,936.6 | 854,400 |
| 2017/05/08 | 5,760.0 | 5,890.0 | 5,750.0 | 5,860.0 | 1,953.3 | 1,076,500 |
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。
