(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
- 12.36（2025/7/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/4/30 | 15.55 | 15.55 | 15.55 | 15.55 | 394 | 15.55 |
| 2026/4/29 | 14.72 | 14.72 | 14.47 | 14.48 | 3,818 | 14.48 |
| 2026/4/27 | 14.21 | 14.21 | 14.21 | 14.21 | 390 | 14.21 |
| 2026/4/23 | 15.19 | 15.19 | 15.19 | 15.19 | 602 | 15.19 |
| 2026/4/21 | 14.52 | 15.53 | 14.52 | 15.53 | 369 | 15.53 |
| 2026/4/15 | 14.47 | 14.47 | 14.47 | 14.47 | 209 | 14.47 |
| 2026/4/14 | 13.41 | 13.41 | 13.41 | 13.41 | 2,564 | 13.41 |
1〜20/69件
