(株)アイシンの株価時系列・推移
- 52週高値
- 19.50（2026/1/5）
- 52週安値
- 12.85（2026/3/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/27 | 14.61 | 14.61 | 14.61 | 14.61 | 261 | 14.61 |
| 2026/8/26 | 14.80 | 14.80 | 14.80 | 14.80 | 967 | 14.80 |
| 2026/8/21 | 14.79 | 14.79 | 14.79 | 14.79 | 249 | 14.79 |
| 2026/8/19 | 13.82 | 13.82 | 13.82 | 13.82 | 1,593 | 13.82 |
| 2026/8/11 | 14.28 | 14.28 | 14.28 | 14.28 | 2,394 | 14.28 |
| 2026/7/23 | 14.27 | 14.27 | 14.27 | 14.27 | 136 | 14.27 |
| 2026/7/20 | 15.14 | 15.14 | 15.14 | 15.14 | 1,571 | 15.14 |
| 2026/7/7 | 14.30 | 14.30 | 14.30 | 14.30 | 130 | 14.30 |
| 2026/6/25 | 12.89 | 12.89 | 12.89 | 12.89 | 1,508 | 12.89 |
| 2026/6/22 | 13.98 | 13.98 | 13.98 | 13.98 | 872 | 13.98 |
| 2026/6/17 | 14.00 | 14.00 | 14.00 | 14.00 | 567 | 14.00 |
| 2026/6/16 | 13.65 | 15.19 | 13.65 | 15.19 | 5,021 | 15.19 |
| 2026/6/11 | 14.20 | 14.25 | 14.20 | 14.25 | 281 | 14.25 |
| 2026/5/27 | 16.00 | 16.00 | 13.60 | 13.60 | 288 | 13.60 |
| 2026/5/26 | 15.90 | 15.90 | 15.90 | 15.90 | 214 | 15.90 |
| 2026/5/19 | 15.00 | 15.00 | 15.00 | 15.00 | 1,106 | 15.00 |
| 2026/5/12 | 15.07 | 15.40 | 15.07 | 15.40 | 613 | 15.40 |
| 2026/5/6 | 15.51 | 15.51 | 15.09 | 15.09 | 993 | 15.09 |
| 2026/5/4 | 15.01 | 15.01 | 15.01 | 15.01 | 285 | 15.01 |
| 2026/5/1 | 14.70 | 15.28 | 14.70 | 15.28 | 254 | 15.28 |
1〜20/60件
