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) |
|---|---|---|---|---|---|---|
| 2017/04/04 | 5,360.0 | 5,380.0 | 5,290.0 | 5,320.0 | 1,773.3 | 1,027,900 |
| 2017/04/03 | 5,490.0 | 5,500.0 | 5,410.0 | 5,440.0 | 1,813.3 | 846,100 |
| 2017/03/31 | 5,520.0 | 5,540.0 | 5,470.0 | 5,470.0 | 1,823.3 | 1,014,500 |
| 2017/03/30 | 5,530.0 | 5,540.0 | 5,460.0 | 5,470.0 | 1,823.3 | 533,400 |
| 2017/03/29 | 5,550.0 | 5,590.0 | 5,520.0 | 5,540.0 | 1,846.6 | 866,000 |
| 2017/03/28 | 5,500.0 | 5,540.0 | 5,430.0 | 5,540.0 | 1,846.6 | 746,400 |
| 2017/03/27 | 5,410.0 | 5,450.0 | 5,390.0 | 5,430.0 | 1,809.9 | 628,300 |
| 2017/03/24 | 5,420.0 | 5,520.0 | 5,410.0 | 5,490.0 | 1,829.9 | 666,900 |
| 2017/03/23 | 5,370.0 | 5,420.0 | 5,340.0 | 5,400.0 | 1,799.9 | 897,400 |
| 2017/03/22 | 5,400.0 | 5,480.0 | 5,380.0 | 5,400.0 | 1,799.9 | 1,116,100 |
| 2017/03/21 | 5,600.0 | 5,630.0 | 5,500.0 | 5,580.0 | 1,859.9 | 1,340,700 |
| 2017/03/17 | 5,820.0 | 5,890.0 | 5,650.0 | 5,710.0 | 1,903.3 | 1,618,700 |
| 2017/03/16 | 5,820.0 | 5,880.0 | 5,790.0 | 5,880.0 | 1,959.9 | 565,000 |
| 2017/03/15 | 5,840.0 | 5,910.0 | 5,840.0 | 5,880.0 | 1,959.9 | 467,300 |
| 2017/03/14 | 5,830.0 | 5,860.0 | 5,780.0 | 5,840.0 | 1,946.6 | 490,300 |
| 2017/03/13 | 5,810.0 | 5,850.0 | 5,780.0 | 5,840.0 | 1,946.6 | 630,200 |
| 2017/03/10 | 5,890.0 | 5,900.0 | 5,810.0 | 5,850.0 | 1,949.9 | 1,108,100 |
| 2017/03/09 | 5,780.0 | 5,800.0 | 5,730.0 | 5,790.0 | 1,929.9 | 792,400 |
| 2017/03/08 | 5,640.0 | 5,750.0 | 5,580.0 | 5,730.0 | 1,909.9 | 983,300 |
| 2017/03/07 | 5,610.0 | 5,660.0 | 5,600.0 | 5,600.0 | 1,866.6 | 653,400 |
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。
