日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

愛知製鋼(5482)の株価時系列情報

愛知製鋼(5482)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/27 3,920 3,990 3,900 3,955 77,400
2024/03/26 3,925 3,960 3,895 3,935 81,200
2024/03/25 3,925 3,975 3,870 3,905 152,800
2024/03/22 3,935 3,965 3,870 3,940 98,900
2024/03/21 3,900 3,940 3,880 3,910 105,200
2024/03/19 3,825 3,885 3,775 3,885 79,400
2024/03/18 3,855 3,855 3,755 3,825 169,000
2024/03/15 3,680 3,790 3,650 3,790 116,300
2024/03/14 3,715 3,725 3,630 3,655 53,900
2024/03/13 3,800 3,800 3,645 3,670 88,300
2024/03/12 3,680 3,730 3,600 3,730 148,000
2024/03/11 3,905 3,905 3,690 3,725 139,600
2024/03/08 3,795 3,985 3,795 3,975 130,400
2024/03/07 3,925 3,925 3,795 3,835 106,100
2024/03/06 3,710 3,875 3,710 3,855 116,000
2024/03/05 3,710 3,775 3,695 3,765 62,400
2024/03/04 3,765 3,785 3,705 3,745 131,100
2024/03/01 3,625 3,740 3,590 3,695 130,000
2024/02/29 3,615 3,615 3,500 3,565 115,300
2024/02/28 3,680 3,735 3,615 3,625 118,600
2024/02/27 3,590 3,720 3,575 3,680 148,000
2024/02/26 3,535 3,640 3,535 3,615 115,500
2024/02/22 3,475 3,525 3,475 3,500 52,200
2024/02/21 3,550 3,560 3,410 3,465 74,000
2024/02/20 3,585 3,585 3,485 3,530 94,900
2024/02/19 3,320 3,530 3,315 3,530 144,200
2024/02/16 3,305 3,380 3,295 3,375 166,900
2024/02/15 3,315 3,330 3,255 3,255 85,700
2024/02/14 3,345 3,345 3,255 3,290 111,400
2024/02/13 3,380 3,395 3,350 3,380 89,300
2024/02/09 3,430 3,430 3,350 3,355 103,400
2024/02/08 3,460 3,490 3,395 3,445 76,800
2024/02/07 3,370 3,540 3,365 3,465 138,000
2024/02/06 3,420 3,420 3,310 3,370 108,000
2024/02/05 3,450 3,455 3,350 3,445 143,000
2024/02/02 3,490 3,585 3,215 3,470 386,100
2024/02/01 3,415 3,455 3,400 3,420 86,800
2024/01/31 3,385 3,430 3,370 3,425 54,000
2024/01/30 3,445 3,450 3,385 3,385 56,600
2024/01/29 3,400 3,475 3,400 3,435 64,200
2024/01/26 3,415 3,445 3,370 3,375 62,200
2024/01/25 3,415 3,455 3,415 3,420 38,700
2024/01/24 3,470 3,470 3,410 3,425 61,800
2024/01/23 3,555 3,565 3,455 3,470 97,700
2024/01/22 3,525 3,540 3,480 3,535 109,800
2024/01/19 3,460 3,510 3,400 3,510 133,200
2024/01/18 3,285 3,415 3,285 3,390 82,100
2024/01/17 3,315 3,390 3,290 3,310 108,200
2024/01/16 3,280 3,325 3,230 3,285 121,200
2024/01/15 3,245 3,270 3,235 3,260 40,600
2024/01/12 3,250 3,265 3,180 3,215 61,900
2024/01/11 3,275 3,325 3,235 3,235 82,900
2024/01/10 3,250 3,275 3,235 3,240 48,900
2024/01/09 3,290 3,300 3,235 3,250 62,600
2024/01/05 3,280 3,295 3,255 3,260 59,800
2024/01/04 3,150 3,290 3,135 3,280 71,100
2023/12/29 3,175 3,185 3,150 3,175 53,800
2023/12/28 3,095 3,180 3,095 3,180 57,800
2023/12/27 3,030 3,120 3,030 3,105 60,000
2023/12/26 3,025 3,045 3,005 3,030 67,700
2023/12/25 3,040 3,060 3,025 3,040 49,100
2023/12/22 3,025 3,060 3,025 3,060 54,200
2023/12/21 3,045 3,045 3,000 3,020 69,100
2023/12/20 3,065 3,100 3,055 3,055 70,700
2023/12/19 3,055 3,095 3,020 3,065 88,200
2023/12/18 3,050 3,075 3,000 3,055 95,200
2023/12/15 3,020 3,100 3,020 3,080 98,100
2023/12/14 3,110 3,120 3,020 3,030 77,500
2023/12/13 3,105 3,135 3,075 3,110 70,200
2023/12/12 3,170 3,175 3,100 3,110 82,500
2023/12/11 3,210 3,225 3,145 3,160 66,300
2023/12/08 3,195 3,220 3,145 3,155 89,800
2023/12/07 3,315 3,315 3,255 3,265 71,000
2023/12/06 3,270 3,365 3,270 3,350 72,800
2023/12/05 3,360 3,375 3,285 3,285 103,500
2023/12/04 3,420 3,450 3,365 3,365 55,000
2023/12/01 3,430 3,435 3,385 3,430 83,000
2023/11/30 3,400 3,450 3,390 3,435 69,700
2023/11/29 3,405 3,425 3,375 3,395 76,600
2023/11/28 3,465 3,475 3,400 3,440 45,900
2023/11/27 3,445 3,490 3,430 3,460 46,600
2023/11/24 3,395 3,445 3,380 3,430 50,500
2023/11/22 3,350 3,425 3,340 3,360 44,600
2023/11/21 3,425 3,430 3,360 3,380 60,000
2023/11/20 3,505 3,530 3,390 3,395 48,600
2023/11/17 3,395 3,485 3,395 3,475 48,200
2023/11/16 3,460 3,465 3,375 3,430 74,600
2023/11/15 3,460 3,495 3,420 3,460 63,300
2023/11/14 3,455 3,480 3,415 3,440 40,100
2023/11/13 3,460 3,495 3,430 3,465 45,600
2023/11/10 3,410 3,455 3,390 3,440 42,800
2023/11/09 3,350 3,480 3,345 3,470 69,900
2023/11/08 3,480 3,480 3,345 3,345 114,100
2023/11/07 3,525 3,530 3,450 3,480 66,800
2023/11/06 3,490 3,570 3,490 3,525 87,300
2023/11/02 3,530 3,570 3,410 3,415 99,600
2023/11/01 3,425 3,505 3,365 3,470 143,500
2023/10/31 3,675 3,735 3,405 3,495 335,200
2023/10/30 3,705 3,720 3,575 3,605 90,900
2023/10/27 3,630 3,680 3,610 3,680 74,800
2023/10/26 3,665 3,680 3,575 3,590 52,000
2023/10/25 3,755 3,800 3,685 3,695 50,700
2023/10/24 3,675 3,705 3,585 3,685 61,400
2023/10/23 3,705 3,725 3,645 3,655 63,100
2023/10/20 3,725 3,770 3,720 3,745 47,600
2023/10/19 3,790 3,815 3,725 3,765 63,700
2023/10/18 3,895 3,940 3,830 3,870 58,600
2023/10/17 3,890 3,895 3,790 3,850 53,100
2023/10/16 3,780 3,865 3,765 3,820 48,200
2023/10/13 3,900 3,925 3,855 3,880 64,400
2023/10/12 3,945 3,965 3,860 3,950 82,700
2023/10/11 3,940 3,955 3,875 3,895 73,800
2023/10/10 3,845 3,925 3,825 3,910 82,300
2023/10/06 3,690 3,780 3,630 3,750 79,900
2023/10/05 3,605 3,665 3,550 3,665 87,500
2023/10/04 3,605 3,665 3,505 3,525 132,500
2023/10/03 3,865 3,865 3,710 3,710 95,700
2023/10/02 3,905 3,975 3,880 3,880 79,300
2023/09/29 4,090 4,090 3,880 3,910 93,800
2023/09/28 4,095 4,160 4,020 4,065 71,900
2023/09/27 4,105 4,145 4,070 4,135 89,600
2023/09/26 4,235 4,245 4,135 4,170 60,800
2023/09/25 4,295 4,295 4,220 4,250 48,100
2023/09/22 4,195 4,295 4,125 4,265 99,900
2023/09/21 4,295 4,400 4,260 4,275 114,600
2023/09/20 4,420 4,455 4,245 4,245 138,900
2023/09/19 4,305 4,380 4,275 4,375 106,400
2023/09/15 4,315 4,395 4,235 4,260 162,100
2023/09/14 4,160 4,250 4,160 4,245 69,900
2023/09/13 4,155 4,205 4,135 4,135 86,700
2023/09/12 4,255 4,285 4,125 4,145 80,200
2023/09/11 4,165 4,210 4,100 4,185 90,900
2023/09/08 4,170 4,225 4,130 4,155 82,700
2023/09/07 4,250 4,330 4,185 4,200 127,300
2023/09/06 4,275 4,365 4,210 4,220 194,100
2023/09/05 4,270 4,280 4,115 4,280 227,900
2023/09/04 4,040 4,200 3,990 4,200 285,100
2023/09/01 3,715 3,965 3,715 3,920 309,400
2023/08/31 3,565 3,680 3,565 3,665 90,000
2023/08/30 3,600 3,620 3,550 3,550 42,000
2023/08/29 3,620 3,635 3,560 3,585 36,900
2023/08/28 3,585 3,605 3,560 3,590 39,900
2023/08/25 3,540 3,585 3,515 3,545 49,200
2023/08/24 3,615 3,635 3,590 3,610 45,500
2023/08/23 3,540 3,640 3,540 3,625 58,600
2023/08/22 3,575 3,595 3,550 3,585 41,400
2023/08/21 3,535 3,640 3,535 3,580 59,500
2023/08/18 3,535 3,605 3,530 3,565 68,200
2023/08/17 3,540 3,595 3,470 3,595 75,500
2023/08/16 3,570 3,600 3,550 3,555 60,600
2023/08/15 3,610 3,655 3,585 3,640 51,800
2023/08/14 3,675 3,685 3,545 3,585 63,900
2023/08/10 3,630 3,700 3,605 3,685 59,000
2023/08/09 3,715 3,745 3,615 3,670 141,300
2023/08/08 3,805 3,835 3,770 3,785 79,700
2023/08/07 3,700 3,750 3,650 3,745 75,500
2023/08/04 3,640 3,740 3,630 3,715 81,600
2023/08/03 3,725 3,725 3,640 3,695 99,100
2023/08/02 3,805 3,845 3,725 3,750 135,500
2023/08/01 3,785 3,860 3,780 3,835 152,600
2023/07/31 3,655 3,815 3,600 3,730 271,600
2023/07/28 3,490 3,540 3,375 3,515 237,000
2023/07/27 3,500 3,560 3,475 3,560 57,300
2023/07/26 3,520 3,535 3,450 3,510 71,100
2023/07/25 3,485 3,505 3,420 3,500 91,400
2023/07/24 3,370 3,445 3,370 3,435 96,400
2023/07/21 3,330 3,340 3,285 3,310 61,100
2023/07/20 3,280 3,350 3,275 3,345 86,200
2023/07/19 3,245 3,280 3,230 3,280 64,600
2023/07/18 3,190 3,215 3,160 3,215 56,800
2023/07/14 3,200 3,220 3,155 3,170 63,300
2023/07/13 3,155 3,205 3,130 3,195 51,900
2023/07/12 3,200 3,210 3,115 3,150 62,300
2023/07/11 3,200 3,225 3,175 3,175 71,400
2023/07/10 3,180 3,215 3,155 3,175 96,000
2023/07/07 3,130 3,145 3,080 3,120 52,000
2023/07/06 3,160 3,210 3,145 3,165 69,200
2023/07/05 3,140 3,210 3,110 3,200 79,800
2023/07/04 3,145 3,170 3,105 3,110 70,400
2023/07/03 3,070 3,160 3,060 3,155 109,900
2023/06/30 2,967 3,090 2,964 3,055 140,900
2023/06/29 2,970 2,996 2,923 2,957 61,900
2023/06/28 2,917 2,962 2,897 2,956 83,800
2023/06/27 2,844 2,894 2,823 2,893 51,600
2023/06/26 2,800 2,898 2,737 2,844 60,700
2023/06/23 2,850 2,865 2,775 2,800 68,000
2023/06/22 2,875 2,876 2,834 2,843 36,300
2023/06/21 2,813 2,880 2,801 2,843 44,400
2023/06/20 2,822 2,865 2,813 2,825 45,100
2023/06/19 2,915 2,932 2,824 2,841 51,300
2023/06/16 2,924 2,924 2,845 2,868 138,800
2023/06/15 2,916 2,939 2,890 2,895 101,000
2023/06/14 2,737 2,945 2,737 2,911 180,800
2023/06/13 2,717 2,726 2,691 2,702 54,200
2023/06/12 2,690 2,726 2,685 2,711 42,600
2023/06/09 2,678 2,694 2,666 2,690 45,900
2023/06/08 2,652 2,686 2,633 2,656 48,300
2023/06/07 2,725 2,737 2,653 2,654 75,400
2023/06/06 2,700 2,727 2,681 2,718 49,200
2023/06/05 2,728 2,758 2,707 2,732 111,900

このページの先頭へ