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
2020/12/30 2,802 2,803 2,745 2,757 33,800
2020/12/29 2,732 2,781 2,732 2,773 48,400
2020/12/28 2,777 2,803 2,729 2,756 53,800
2020/12/25 2,780 2,806 2,763 2,767 26,600
2020/12/24 2,730 2,794 2,730 2,794 35,400
2020/12/23 2,751 2,780 2,724 2,739 37,000
2020/12/22 2,873 2,873 2,763 2,783 69,800
2020/12/21 2,898 2,909 2,850 2,876 53,800
2020/12/18 2,857 2,934 2,856 2,910 60,400
2020/12/17 2,916 2,926 2,857 2,896 58,300
2020/12/16 2,930 2,930 2,891 2,916 72,600
2020/12/15 3,000 3,000 2,925 2,949 72,400
2020/12/14 3,130 3,135 3,005 3,015 94,500
2020/12/11 2,973 3,085 2,921 3,080 132,600
2020/12/10 2,792 3,035 2,766 2,927 163,100
2020/12/09 2,858 2,858 2,794 2,812 51,500
2020/12/08 2,849 2,863 2,786 2,798 74,700
2020/12/07 2,877 2,980 2,877 2,899 149,600
2020/12/04 2,745 2,827 2,722 2,827 123,100
2020/12/03 2,647 2,719 2,644 2,711 87,100
2020/12/02 2,635 2,662 2,604 2,647 63,200
2020/12/01 2,539 2,608 2,539 2,601 44,800
2020/11/30 2,608 2,608 2,538 2,550 52,000
2020/11/27 2,595 2,614 2,581 2,592 71,900
2020/11/26 2,618 2,634 2,593 2,596 81,600
2020/11/25 2,717 2,733 2,652 2,652 41,100
2020/11/24 2,723 2,726 2,664 2,690 54,700
2020/11/20 2,600 2,668 2,598 2,663 35,000
2020/11/19 2,638 2,638 2,577 2,617 82,900
2020/11/18 2,721 2,721 2,631 2,679 87,200
2020/11/17 2,748 2,748 2,701 2,741 47,300
2020/11/16 2,739 2,739 2,692 2,708 51,500
2020/11/13 2,699 2,699 2,623 2,652 42,700
2020/11/12 2,738 2,746 2,680 2,721 53,700
2020/11/11 2,771 2,781 2,711 2,732 66,900
2020/11/10 2,746 2,848 2,710 2,727 97,500
2020/11/09 2,653 2,657 2,601 2,651 36,300
2020/11/06 2,579 2,636 2,552 2,630 50,000
2020/11/05 2,561 2,566 2,505 2,560 56,100
2020/11/04 2,602 2,615 2,550 2,561 57,400
2020/11/02 2,506 2,584 2,506 2,579 54,600
2020/10/30 2,510 2,557 2,445 2,508 84,000
2020/10/29 2,547 2,640 2,514 2,536 102,700
2020/10/28 2,575 2,584 2,543 2,576 46,500
2020/10/27 2,530 2,578 2,518 2,575 38,700
2020/10/26 2,536 2,567 2,531 2,552 39,500
2020/10/23 2,555 2,572 2,528 2,534 32,600
2020/10/22 2,570 2,576 2,541 2,572 28,400
2020/10/21 2,511 2,582 2,511 2,577 40,400
2020/10/20 2,563 2,563 2,515 2,523 34,600
2020/10/19 2,540 2,571 2,528 2,569 46,300
2020/10/16 2,579 2,579 2,527 2,534 34,800
2020/10/15 2,563 2,578 2,540 2,567 28,700
2020/10/14 2,575 2,578 2,523 2,563 47,500
2020/10/13 2,590 2,594 2,550 2,579 30,000
2020/10/12 2,625 2,630 2,568 2,597 26,500
2020/10/09 2,677 2,701 2,613 2,630 45,700
2020/10/08 2,650 2,679 2,629 2,673 52,000
2020/10/07 2,648 2,648 2,605 2,628 26,500
2020/10/06 2,647 2,665 2,619 2,650 22,100
2020/10/05 2,603 2,668 2,603 2,647 46,700
2020/10/02 2,610 2,641 2,538 2,548 49,000
2020/09/30 2,655 2,667 2,599 2,599 35,800
2020/09/29 2,607 2,701 2,588 2,670 63,200
2020/09/28 2,573 2,641 2,573 2,641 47,300
2020/09/25 2,566 2,621 2,565 2,565 45,700
2020/09/24 2,589 2,589 2,532 2,551 35,600
2020/09/23 2,582 2,595 2,549 2,575 41,200
2020/09/18 2,628 2,658 2,610 2,655 75,800
2020/09/17 2,601 2,630 2,568 2,603 41,800
2020/09/16 2,646 2,646 2,581 2,597 40,900
2020/09/15 2,669 2,669 2,633 2,646 45,000
2020/09/14 2,704 2,775 2,702 2,745 47,800
2020/09/11 2,660 2,698 2,631 2,680 43,400
2020/09/10 2,584 2,655 2,581 2,650 43,500
2020/09/09 2,530 2,589 2,510 2,582 37,900
2020/09/08 2,536 2,573 2,510 2,573 43,200
2020/09/07 2,549 2,566 2,524 2,536 36,300
2020/09/04 2,565 2,586 2,533 2,549 42,500
2020/09/03 2,600 2,617 2,565 2,571 25,800
2020/09/02 2,610 2,610 2,568 2,585 21,800
2020/09/01 2,653 2,657 2,582 2,594 32,400
2020/08/31 2,652 2,718 2,642 2,653 28,900
2020/08/28 2,670 2,704 2,617 2,637 33,700
2020/08/27 2,679 2,679 2,625 2,652 13,800
2020/08/26 2,687 2,687 2,622 2,653 10,300
2020/08/25 2,653 2,674 2,625 2,670 23,500
2020/08/24 2,619 2,619 2,570 2,603 13,800
2020/08/21 2,580 2,637 2,555 2,573 26,600
2020/08/20 2,630 2,640 2,558 2,572 35,400
2020/08/19 2,650 2,684 2,650 2,657 12,300
2020/08/18 2,680 2,680 2,633 2,678 29,700
2020/08/17 2,684 2,707 2,641 2,680 31,500
2020/08/14 2,699 2,705 2,671 2,671 20,800
2020/08/13 2,716 2,744 2,684 2,699 26,400
2020/08/12 2,700 2,767 2,693 2,703 38,600
2020/08/11 2,664 2,732 2,657 2,700 28,800
2020/08/07 2,592 2,602 2,559 2,597 39,600
2020/08/06 2,640 2,753 2,594 2,596 44,200
2020/08/05 2,530 2,659 2,514 2,625 45,300
2020/08/04 2,530 2,530 2,466 2,514 36,900
2020/08/03 2,531 2,624 2,482 2,482 45,000
2020/07/31 2,691 2,716 2,525 2,528 53,100
2020/07/30 2,770 2,829 2,669 2,791 33,900
2020/07/29 2,848 2,848 2,770 2,782 22,600
2020/07/28 2,878 2,883 2,826 2,839 22,500
2020/07/27 2,799 2,899 2,781 2,896 31,400
2020/07/22 2,967 3,000 2,893 2,893 20,000
2020/07/21 2,948 3,010 2,918 3,010 23,400
2020/07/20 3,010 3,010 2,898 2,946 16,200
2020/07/17 3,020 3,025 2,935 2,967 33,200
2020/07/16 2,987 3,030 2,970 2,985 26,300
2020/07/15 2,975 3,070 2,975 3,005 24,300
2020/07/14 2,988 3,015 2,937 2,955 31,500
2020/07/13 2,964 3,075 2,964 3,040 21,300
2020/07/10 2,999 3,005 2,925 2,942 31,600
2020/07/09 2,990 3,040 2,952 3,030 19,600
2020/07/08 3,025 3,090 2,984 2,986 19,700
2020/07/07 3,120 3,120 3,040 3,070 8,900
2020/07/06 3,035 3,145 3,025 3,115 18,600
2020/07/03 3,030 3,055 3,005 3,035 16,300
2020/07/02 3,055 3,110 2,984 2,995 19,100
2020/07/01 3,070 3,115 2,981 3,005 30,400
2020/06/30 3,190 3,205 3,050 3,060 38,700
2020/06/29 3,125 3,125 3,025 3,105 34,500
2020/06/26 3,160 3,210 3,135 3,175 21,800
2020/06/25 3,170 3,185 3,100 3,135 16,800
2020/06/24 3,255 3,270 3,175 3,195 28,600
2020/06/23 3,260 3,315 3,205 3,240 23,000
2020/06/22 3,100 3,265 3,100 3,200 26,900
2020/06/19 3,235 3,235 3,120 3,140 43,200
2020/06/18 3,190 3,285 3,115 3,245 78,400
2020/06/17 3,130 3,180 3,090 3,165 26,200
2020/06/16 2,970 3,140 2,970 3,110 29,500
2020/06/15 3,045 3,045 2,935 2,946 22,800
2020/06/12 2,916 3,055 2,912 2,999 39,700
2020/06/11 3,115 3,115 3,005 3,025 20,200
2020/06/10 3,090 3,195 3,085 3,170 35,200
2020/06/09 3,220 3,220 3,080 3,125 24,000
2020/06/08 3,125 3,165 3,080 3,150 26,400
2020/06/05 3,070 3,085 3,045 3,055 19,500
2020/06/04 3,085 3,085 3,005 3,060 23,400
2020/06/03 3,040 3,070 3,020 3,055 15,900
2020/06/02 3,065 3,080 3,025 3,030 18,700
2020/06/01 3,030 3,050 2,980 3,040 16,600
2020/05/29 3,085 3,120 3,020 3,030 32,400
2020/05/28 3,005 3,120 2,965 3,095 34,500
2020/05/27 2,912 2,990 2,898 2,984 36,800
2020/05/26 2,846 2,920 2,829 2,912 30,300
2020/05/25 2,896 2,917 2,842 2,845 42,700
2020/05/22 2,836 2,836 2,766 2,817 27,700
2020/05/21 2,818 2,898 2,811 2,823 31,200
2020/05/20 2,752 2,842 2,734 2,818 53,100
2020/05/19 2,747 2,774 2,709 2,762 42,000
2020/05/18 2,712 2,712 2,609 2,647 26,900
2020/05/15 2,623 2,688 2,598 2,669 25,500
2020/05/14 2,685 2,699 2,589 2,589 31,600
2020/05/13 2,731 2,731 2,670 2,685 31,800
2020/05/12 2,830 2,882 2,739 2,758 31,000
2020/05/11 2,780 2,863 2,777 2,846 26,600
2020/05/08 2,730 2,800 2,687 2,800 48,600
2020/05/07 2,770 2,794 2,654 2,696 37,600
2020/05/01 2,900 2,929 2,755 2,780 47,200
2020/04/30 2,832 2,968 2,756 2,900 100,800
2020/04/28 2,804 2,827 2,753 2,753 34,700
2020/04/27 2,786 2,837 2,763 2,814 21,400
2020/04/24 2,765 2,772 2,661 2,770 40,800
2020/04/23 2,621 2,803 2,621 2,770 58,600
2020/04/22 2,583 2,629 2,538 2,584 42,200
2020/04/21 2,715 2,737 2,614 2,659 32,500
2020/04/20 2,777 2,797 2,748 2,776 16,500
2020/04/17 2,849 2,899 2,750 2,779 38,700
2020/04/16 2,767 2,812 2,716 2,812 33,100
2020/04/15 2,895 2,895 2,758 2,767 42,700
2020/04/14 2,917 2,960 2,894 2,935 21,800
2020/04/13 3,025 3,025 2,904 2,916 14,200
2020/04/10 3,000 3,060 2,922 3,060 16,300
2020/04/09 3,005 3,005 2,896 2,991 18,000
2020/04/08 2,944 3,030 2,871 3,015 24,900
2020/04/07 3,035 3,035 2,845 2,921 19,100
2020/04/06 2,822 2,995 2,767 2,986 25,000
2020/04/03 2,868 2,935 2,796 2,822 17,000
2020/04/02 2,901 2,990 2,901 2,918 18,500
2020/04/01 3,105 3,140 2,950 2,961 23,300
2020/03/31 3,280 3,280 3,065 3,145 30,400
2020/03/30 3,325 3,340 3,090 3,215 42,700
2020/03/27 3,270 3,425 3,170 3,425 114,500
2020/03/26 3,070 3,195 3,070 3,190 56,300
2020/03/25 2,838 3,070 2,835 3,070 30,100
2020/03/24 2,697 2,751 2,686 2,741 38,600
2020/03/23 2,452 2,706 2,421 2,682 45,000
2020/03/19 2,691 2,840 2,397 2,502 112,400
2020/03/18 2,860 2,868 2,649 2,666 54,500
2020/03/17 2,460 2,806 2,448 2,772 66,800
2020/03/16 2,574 2,580 2,485 2,492 35,000
2020/03/13 2,432 2,540 2,386 2,484 45,300
2020/03/12 2,650 2,679 2,539 2,576 35,500
2020/03/11 2,742 2,824 2,690 2,690 32,000
2020/03/10 2,686 2,777 2,590 2,751 32,800
2020/03/09 2,940 2,940 2,731 2,736 29,500
2020/03/06 3,015 3,020 2,970 2,978 33,600
2020/03/05 3,015 3,080 3,000 3,055 24,000
2020/03/04 2,980 3,055 2,980 3,010 13,400
2020/03/03 3,105 3,160 3,030 3,040 29,500
2020/03/02 2,990 3,110 2,981 3,075 22,700
2020/02/28 3,005 3,030 2,963 2,996 30,700
2020/02/27 3,170 3,170 3,065 3,085 23,600
2020/02/26 3,190 3,200 3,130 3,190 20,700
2020/02/25 3,190 3,365 3,190 3,260 36,700
2020/02/21 3,350 3,415 3,340 3,400 28,900
2020/02/20 3,430 3,430 3,325 3,350 9,900
2020/02/19 3,360 3,415 3,325 3,370 14,000
2020/02/18 3,365 3,375 3,310 3,340 20,300
2020/02/17 3,445 3,450 3,345 3,345 20,000
2020/02/14 3,445 3,450 3,415 3,445 11,400
2020/02/13 3,450 3,470 3,425 3,450 9,200
2020/02/12 3,510 3,550 3,480 3,480 12,200
2020/02/10 3,525 3,590 3,510 3,510 15,800
2020/02/07 3,565 3,580 3,505 3,565 19,400
2020/02/06 3,565 3,595 3,520 3,565 18,600
2020/02/05 3,480 3,530 3,475 3,525 11,700
2020/02/04 3,460 3,495 3,460 3,480 12,000
2020/02/03 3,420 3,495 3,420 3,485 13,900
2020/01/31 3,480 3,650 3,480 3,525 22,200
2020/01/30 3,590 3,590 3,470 3,535 16,200
2020/01/29 3,565 3,590 3,515 3,590 10,600
2020/01/28 3,515 3,550 3,475 3,550 19,100
2020/01/27 3,575 3,605 3,535 3,555 19,000
2020/01/24 3,685 3,700 3,635 3,640 19,000
2020/01/23 3,700 3,720 3,680 3,685 11,700
2020/01/22 3,705 3,740 3,690 3,715 14,700
2020/01/21 3,740 3,750 3,715 3,720 5,000
2020/01/20 3,765 3,765 3,725 3,760 7,100
2020/01/17 3,755 3,760 3,710 3,720 13,800
2020/01/16 3,760 3,760 3,705 3,745 12,600
2020/01/15 3,720 3,765 3,665 3,765 28,500
2020/01/14 3,650 3,760 3,650 3,760 26,600
2020/01/10 3,750 3,750 3,660 3,660 16,600
2020/01/09 3,715 3,755 3,715 3,755 5,100
2020/01/08 3,705 3,740 3,690 3,705 16,400
2020/01/07 3,765 3,810 3,750 3,790 11,800
2020/01/06 3,755 3,790 3,715 3,785 21,800

このページの先頭へ