KabuInsight

アオイ電子

6832
スタンダード/電気機器/AOI ELECTRONICS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,532.02,548.02,497.02,528.0-54.0-2.09%21,000
2026-03-122,627.02,641.02,556.02,582.0-46.0-1.75%29,700
2026-03-112,639.02,683.02,619.02,628.0+28.0+1.08%32,400
2026-03-102,515.02,647.02,512.02,600.0+155.0+6.34%42,400
2026-03-092,474.02,500.02,400.02,445.0-176.0-6.71%89,100
2026-03-062,643.02,700.02,556.02,621.0-24.0-0.91%113,800
2026-03-052,600.02,660.02,580.02,645.0+153.0+6.14%39,400
2026-03-042,630.02,690.02,437.02,492.0-238.0-8.72%71,600
2026-03-032,794.02,846.02,730.02,730.0-58.0-2.08%58,100
2026-03-022,850.02,861.02,778.02,788.0-149.0-5.07%42,900
2026-02-272,899.02,937.02,865.02,937.0+62.0+2.16%34,600
2026-02-262,987.02,987.02,852.02,875.0-98.0-3.30%52,400
2026-02-252,953.03,120.02,928.02,973.0+21.0+0.71%69,400
2026-02-242,910.02,972.02,833.02,952.0+47.0+1.62%67,000
2026-02-203,070.03,070.02,904.02,905.0-195.0-6.29%48,800
2026-02-192,955.03,205.02,951.03,100.0+135.0+4.55%92,800
2026-02-183,015.03,105.02,960.02,965.0-35.0-1.17%90,800
2026-02-172,980.03,240.02,961.03,000.0+45.0+1.52%176,300
2026-02-162,858.03,015.02,832.02,955.0+397.0+15.52%216,000
2026-02-132,472.02,576.02,452.02,558.0+85.0+3.44%42,100
2026-02-122,567.02,594.02,462.02,473.0-44.0-1.75%46,800
2026-02-102,448.02,550.02,448.02,517.0+107.0+4.44%42,200
2026-02-092,450.02,455.02,404.02,410.0+10.0+0.42%34,300
2026-02-062,410.02,425.02,369.02,400.0-25.0-1.03%40,000
2026-02-052,474.02,474.02,404.02,425.0-57.0-2.30%46,600
2026-02-042,694.02,718.02,388.02,482.0-212.0-7.87%135,700
2026-02-032,600.02,694.02,588.02,694.0+131.0+5.11%26,200
2026-02-022,620.02,645.02,558.02,563.0-57.0-2.18%22,900
2026-01-302,652.02,696.02,600.02,620.0-30.0-1.13%33,000
2026-01-292,717.02,717.02,644.02,650.0-40.0-1.49%20,500
2026-01-282,648.02,699.02,622.02,690.0+39.0+1.47%17,800
2026-01-272,694.02,694.02,635.02,651.0-43.0-1.60%17,000
2026-01-262,785.02,785.02,661.02,694.0-109.0-3.89%28,400
2026-01-232,674.02,820.02,632.02,803.0+179.0+6.82%52,600
2026-01-222,612.02,676.02,576.02,624.0+62.0+2.42%32,600
2026-01-212,523.02,596.02,520.02,562.0+1.0+0.04%14,200
2026-01-202,608.02,608.02,550.02,561.0-48.0-1.84%11,200
2026-01-192,628.02,645.02,580.02,609.0+31.0+1.20%26,400
2026-01-162,631.02,631.02,557.02,578.0-33.0-1.26%14,400
2026-01-152,533.02,611.02,484.02,611.0+76.0+3.00%39,600
2026-01-142,441.02,535.02,441.02,535.0+78.0+3.17%28,700
2026-01-132,479.02,479.02,430.02,457.0+28.0+1.15%9,800
2026-01-092,484.02,484.02,415.02,429.0-19.0-0.78%9,200
2026-01-082,457.02,500.02,442.02,448.0+41.0+1.70%21,900
2026-01-072,405.02,459.02,404.02,407.0+6.0+0.25%18,700
2026-01-062,413.02,461.02,400.02,401.0+11.0+0.46%17,700
2026-01-052,410.02,415.02,376.02,390.0-19.0-0.79%18,900
2025-12-302,418.02,426.02,390.02,409.0-12.0-0.50%4,500
2025-12-292,465.02,465.02,421.02,421.0-9.0-0.37%11,200
2025-12-262,380.02,450.02,350.02,430.0+55.0+2.32%33,700
2025-12-252,353.02,454.02,353.02,375.0+24.0+1.02%21,300
2025-12-242,417.02,436.02,346.02,351.0-90.0-3.69%18,900
2025-12-232,393.02,460.02,383.02,441.0+69.0+2.91%30,600
2025-12-222,340.02,394.02,291.02,372.0+50.0+2.15%21,900
2025-12-192,300.02,356.02,271.02,322.0+22.0+0.96%15,700
2025-12-182,268.02,319.02,254.02,300.0+24.0+1.05%25,000
2025-12-172,338.02,373.02,271.02,276.0-61.0-2.61%18,700
2025-12-162,254.02,398.02,242.02,337.0+59.0+2.59%57,700
2025-12-152,290.02,298.02,262.02,278.0-22.0-0.96%12,900
2025-12-122,296.02,318.02,281.02,300.0-6.0-0.26%10,300
2025-12-112,349.02,369.02,306.02,306.0-35.0-1.50%24,900
2025-12-102,359.02,395.02,341.02,341.0-17.0-0.72%12,900
2025-12-092,374.02,414.02,353.02,358.0-41.0-1.71%7,800
2025-12-082,390.02,421.02,334.02,399.0+21.0+0.88%31,400
2025-12-052,369.02,399.02,358.02,378.0+9.0+0.38%12,000
2025-12-042,341.02,399.02,341.02,369.0+28.0+1.20%22,200
2025-12-032,285.02,360.02,285.02,341.0+71.0+3.13%38,500
2025-12-022,299.02,333.02,270.02,270.0-18.0-0.79%19,900
2025-12-012,273.02,310.02,273.02,288.0+16.0+0.70%20,800
2025-11-282,230.02,295.02,230.02,272.0+37.0+1.66%16,600
2025-11-272,197.02,246.02,192.02,235.0+40.0+1.82%29,200
2025-11-262,151.02,195.02,136.02,195.0+49.0+2.28%22,600
2025-11-252,118.02,148.02,117.02,146.0+28.0+1.32%15,700
2025-11-212,154.02,170.02,103.02,118.0-59.0-2.71%25,800
2025-11-202,115.02,178.02,111.02,177.0+98.0+4.71%29,800
2025-11-192,083.02,095.02,050.02,079.0-36.0-1.70%27,400
2025-11-182,132.02,132.02,090.02,115.0-30.0-1.40%24,300
2025-11-172,118.02,155.02,118.02,145.0+27.0+1.27%13,000
2025-11-142,151.02,151.02,117.02,118.0-48.0-2.22%23,300
2025-11-132,140.02,170.02,132.02,166.0+26.0+1.21%18,700
2025-11-122,181.02,185.02,130.02,140.0-45.0-2.06%30,800
2025-11-112,231.02,248.02,169.02,185.0-45.0-2.02%17,300
2025-11-102,170.02,244.02,170.02,230.0+82.0+3.82%17,600
2025-11-072,185.02,185.02,142.02,148.0-38.0-1.74%29,000
2025-11-062,216.02,219.02,173.02,186.0-13.0-0.59%12,900
2025-11-052,244.02,244.02,146.02,199.0-57.0-2.53%42,000
2025-11-042,364.02,384.02,243.02,256.0-58.0-2.51%62,200
2025-10-312,525.02,649.02,314.02,314.0-204.0-8.10%113,800
2025-10-302,366.02,522.02,366.02,518.0+153.0+6.47%75,000
2025-10-292,380.02,380.02,328.02,365.0+31.0+1.33%19,900
2025-10-282,382.02,382.02,322.02,334.0-18.0-0.77%17,200
2025-10-272,317.02,352.02,306.02,352.0+52.0+2.26%18,600
2025-10-242,270.02,319.02,255.02,300.0+45.0+2.00%25,000
2025-10-232,269.02,269.02,210.02,255.0-15.0-0.66%22,600
2025-10-222,219.02,270.02,216.02,270.0+53.0+2.39%12,300
2025-10-212,264.02,264.02,209.02,217.0-6.0-0.27%13,400
2025-10-202,216.02,261.02,216.02,223.0+28.0+1.28%18,900
2025-10-172,231.02,238.02,182.02,195.0-44.0-1.97%14,500
2025-10-162,220.02,250.02,216.02,239.0+50.0+2.28%12,700
2025-10-152,150.02,199.02,150.02,189.0+42.0+1.96%9,200
2025-10-142,200.02,217.02,133.02,147.0-96.0-4.28%28,100
2025-10-102,271.02,282.02,202.02,243.0-27.0-1.19%28,100
2025-10-092,327.02,327.02,267.02,270.0-35.0-1.52%11,200
2025-10-082,296.02,329.02,260.02,305.0+5.0+0.22%14,600
2025-10-072,346.02,386.02,280.02,300.0-37.0-1.58%26,200
2025-10-062,376.02,390.02,316.02,337.0+11.0+0.47%26,100
2025-10-032,282.02,327.02,233.02,326.0+94.0+4.21%22,000
2025-10-022,202.02,272.02,201.02,232.0+57.0+2.62%25,400
2025-10-012,330.02,330.02,175.02,175.0-136.0-5.88%25,700
2025-09-302,345.02,351.02,310.02,311.0-13.0-0.56%17,700
2025-09-292,405.02,405.02,320.02,324.0-81.0-3.37%19,500
2025-09-262,473.02,473.02,401.02,405.0-48.0-1.96%20,800
2025-09-252,455.02,460.02,424.02,453.0+1.0+0.04%15,200
2025-09-242,435.02,460.02,412.02,452.0+37.0+1.53%20,700
2025-09-222,428.02,476.02,415.02,415.0-11.0-0.45%24,700
2025-09-192,394.02,467.02,368.02,426.0+58.0+2.45%50,300
2025-09-182,320.02,369.02,288.02,368.0+67.0+2.91%31,500
2025-09-172,240.02,318.02,218.02,301.0+55.0+2.45%34,200
2025-09-162,201.02,249.02,201.02,246.0+50.0+2.28%16,400
2025-09-122,199.02,214.02,185.02,196.0——12,000

直近120営業日分を表示