(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 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 13.75 | 13.75 | 13.75 | 13.75 | 160 | 13.75 |
| 2026/11/5 | 14.44 | 14.44 | 14.44 | 14.44 | 258 | 14.44 |
| 2026/11/2 | 13.23 | 13.31 | 13.23 | 13.31 | 621 | 13.31 |
| 2026/10/30 | 13.68 | 13.68 | 13.68 | 13.68 | 145 | 13.68 |
| 2026/10/23 | 14.30 | 14.30 | 14.30 | 14.30 | 357 | 14.30 |
| 2026/10/19 | 14.07 | 14.07 | 14.07 | 14.07 | 427 | 14.07 |
| 2026/10/16 | 13.88 | 13.89 | 13.88 | 13.88 | 1,178 | 13.88 |
| 2026/10/14 | 13.70 | 13.80 | 13.70 | 13.80 | 473 | 13.80 |
| 2026/10/9 | 14.30 | 14.30 | 14.30 | 14.30 | 726 | 14.30 |
| 2026/10/8 | 13.75 | 14.30 | 13.75 | 14.30 | 8,713 | 14.30 |
| 2026/10/5 | 14.18 | 14.18 | 14.18 | 14.18 | 432 | 14.18 |
| 2026/9/29 | 13.88 | 13.88 | 13.88 | 13.88 | 144 | 13.88 |
| 2026/9/28 | 14.51 | 14.76 | 14.51 | 14.76 | 1,131 | 14.76 |
| 2026/9/23 | 14.64 | 14.81 | 14.64 | 14.81 | 10,065 | 14.81 |
| 2026/9/11 | 15.10 | 15.10 | 15.10 | 15.10 | 2,116 | 15.10 |
| 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 |
1〜20/68件
