6718東証P貸借
業種 電気機器
アイホン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,155 (23/09/19) | 2,213 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,120 (24/03/26) | 2,675 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,946 | 2,968 | 2,941 | 2,949 | +13 | +0.4 | 23,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,750 | 1,798 | 1,491 | 1,613 | -140 | -8.0 | 308,200 |
| 19/04 | 1,790 | 1,818 | 1,704 | 1,753 | +8 | +0.5 | 171,700 |
| 19/03 | 1,713 | 1,868 | 1,631 | 1,745 | +19 | +1.1 | 302,500 |
| 19/02 | 1,610 | 1,760 | 1,599 | 1,726 | +120 | +7.5 | 303,100 |
| 19/01 | 1,659 | 1,731 | 1,554 | 1,606 | -70 | -4.2 | 269,900 |
| 18/12 | 1,779 | 1,811 | 1,534 | 1,676 | -41 | -2.4 | 497,200 |
| 18/11 | 1,529 | 1,726 | 1,506 | 1,717 | +243 | +16.5 | 371,900 |
| 18/10 | 1,703 | 1,705 | 1,443 | 1,474 | -231 | -13.6 | 349,900 |
| 18/09 | 1,610 | 1,721 | 1,596 | 1,705 | +94 | +5.8 | 343,500 |
| 18/08 | 1,750 | 1,763 | 1,523 | 1,611 | -150 | -8.5 | 362,000 |
| 18/07 | 1,755 | 1,796 | 1,674 | 1,761 | +37 | +2.2 | 324,500 |
| 18/06 | 1,854 | 1,887 | 1,702 | 1,724 | -129 | -7.0 | 299,500 |
| 18/05 | 1,821 | 1,926 | 1,801 | 1,853 | +24 | +1.3 | 321,900 |
| 18/04 | 1,807 | 1,870 | 1,673 | 1,829 | +11 | +0.6 | 375,000 |
| 18/03 | 1,780 | 1,825 | 1,678 | 1,818 | +38 | +2.1 | 501,700 |
| 18/02 | 1,976 | 2,002 | 1,663 | 1,780 | -215 | -10.8 | 653,800 |
| 18/01 | 1,966 | 2,100 | 1,950 | 1,995 | +36 | +1.8 | 307,300 |
| 17/12 | 1,917 | 1,977 | 1,885 | 1,959 | +42 | +2.2 | 391,500 |
| 17/11 | 1,899 | 1,939 | 1,870 | 1,917 | +26 | +1.4 | 366,000 |
| 17/10 | 1,831 | 1,919 | 1,831 | 1,891 | +61 | +3.3 | 340,700 |
| 17/09 | 1,835 | 1,840 | 1,770 | 1,830 | +14 | +0.8 | 315,400 |
| 17/08 | 1,970 | 1,972 | 1,808 | 1,816 | -132 | -6.8 | 439,600 |
| 17/07 | 1,999 | 2,050 | 1,915 | 1,948 | -24 | -1.2 | 569,000 |
| 17/06 | 1,841 | 2,001 | 1,813 | 1,972 | +152 | +8.4 | 1,488,400 |
| 17/05 | 1,720 | 1,937 | 1,720 | 1,820 | +79 | +4.5 | 731,600 |
| 17/04 | 1,811 | 1,839 | 1,701 | 1,741 | -59 | -3.3 | 203,700 |
| 17/03 | 1,900 | 1,911 | 1,794 | 1,800 | -86 | -4.6 | 205,200 |
| 17/02 | 1,915 | 1,915 | 1,810 | 1,886 | -25 | -1.3 | 165,100 |
| 17/01 | 1,952 | 2,006 | 1,891 | 1,911 | -57 | -2.9 | 130,500 |
| 16/12 | 1,850 | 2,001 | 1,807 | 1,968 | +120 | +6.5 | 236,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて