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
2021/12/30 2,480 2,497 2,468 2,491 20,100
2021/12/29 2,417 2,480 2,414 2,480 32,500
2021/12/28 2,410 2,415 2,395 2,414 50,300
2021/12/27 2,430 2,430 2,390 2,408 73,500
2021/12/24 2,463 2,471 2,435 2,436 47,300
2021/12/23 2,468 2,468 2,441 2,454 42,300
2021/12/22 2,470 2,482 2,461 2,469 27,600
2021/12/21 2,479 2,491 2,451 2,452 42,100
2021/12/20 2,546 2,546 2,470 2,470 36,900
2021/12/17 2,552 2,582 2,522 2,546 72,700
2021/12/16 2,540 2,578 2,525 2,572 35,100
2021/12/15 2,520 2,548 2,520 2,522 23,400
2021/12/14 2,520 2,540 2,511 2,519 21,400
2021/12/13 2,544 2,544 2,507 2,520 26,600
2021/12/10 2,582 2,583 2,521 2,521 20,600
2021/12/09 2,571 2,591 2,543 2,549 22,300
2021/12/08 2,620 2,634 2,580 2,589 38,000
2021/12/07 2,579 2,624 2,570 2,618 51,200
2021/12/06 2,571 2,578 2,517 2,563 39,600
2021/12/03 2,485 2,561 2,474 2,561 57,500
2021/12/02 2,466 2,499 2,459 2,461 44,400
2021/12/01 2,420 2,478 2,420 2,476 39,300
2021/11/30 2,499 2,515 2,427 2,427 59,500
2021/11/29 2,520 2,533 2,478 2,478 64,000
2021/11/26 2,600 2,601 2,551 2,560 44,600
2021/11/25 2,629 2,630 2,602 2,608 24,500
2021/11/24 2,619 2,664 2,619 2,629 28,900
2021/11/22 2,611 2,625 2,586 2,621 28,200
2021/11/19 2,620 2,632 2,600 2,620 18,500
2021/11/18 2,623 2,629 2,600 2,627 27,900
2021/11/17 2,633 2,637 2,603 2,628 24,600
2021/11/16 2,655 2,655 2,612 2,625 25,800
2021/11/15 2,651 2,664 2,618 2,640 24,300
2021/11/12 2,605 2,653 2,605 2,651 37,700
2021/11/11 2,603 2,619 2,587 2,599 19,400
2021/11/10 2,630 2,633 2,590 2,605 35,000
2021/11/09 2,668 2,671 2,620 2,621 32,200
2021/11/08 2,647 2,670 2,630 2,663 26,800
2021/11/05 2,646 2,650 2,614 2,623 33,200
2021/11/04 2,672 2,684 2,647 2,678 47,300
2021/11/02 2,702 2,705 2,628 2,639 57,800
2021/11/01 2,696 2,716 2,657 2,714 39,900
2021/10/29 2,679 2,686 2,638 2,651 65,300
2021/10/28 2,675 2,704 2,653 2,678 68,800
2021/10/27 2,704 2,704 2,675 2,696 25,300
2021/10/26 2,638 2,705 2,637 2,695 35,200
2021/10/25 2,622 2,664 2,622 2,638 37,800
2021/10/22 2,652 2,669 2,620 2,641 36,500
2021/10/21 2,689 2,700 2,643 2,660 38,900
2021/10/20 2,709 2,710 2,680 2,688 24,800
2021/10/19 2,728 2,733 2,679 2,685 33,500
2021/10/18 2,722 2,748 2,707 2,748 52,100
2021/10/15 2,675 2,705 2,665 2,705 38,700
2021/10/14 2,671 2,679 2,628 2,645 30,900
2021/10/13 2,702 2,702 2,651 2,677 37,200
2021/10/12 2,683 2,707 2,672 2,691 27,300
2021/10/11 2,685 2,694 2,648 2,683 58,600
2021/10/08 2,669 2,716 2,660 2,695 39,700
2021/10/07 2,663 2,663 2,602 2,623 45,200
2021/10/06 2,636 2,680 2,633 2,663 66,900
2021/10/05 2,606 2,629 2,577 2,607 76,800
2021/10/04 2,646 2,646 2,606 2,623 39,500
2021/10/01 2,660 2,660 2,595 2,596 95,000
2021/09/30 2,698 2,728 2,665 2,666 58,700
2021/09/29 2,701 2,725 2,682 2,705 61,100
2021/09/28 2,795 2,795 2,709 2,765 49,500
2021/09/27 2,752 2,785 2,738 2,777 52,700
2021/09/24 2,751 2,757 2,713 2,732 44,200
2021/09/22 2,735 2,763 2,694 2,701 49,000
2021/09/21 2,776 2,792 2,730 2,730 67,300
2021/09/17 2,862 2,862 2,815 2,826 62,100
2021/09/16 2,847 2,864 2,815 2,859 38,600
2021/09/15 2,887 2,887 2,825 2,843 41,600
2021/09/14 2,865 2,915 2,865 2,912 44,700
2021/09/13 2,832 2,869 2,819 2,865 44,100
2021/09/10 2,847 2,868 2,827 2,857 53,400
2021/09/09 2,887 2,887 2,850 2,863 34,000
2021/09/08 2,863 2,887 2,847 2,887 40,000
2021/09/07 2,849 2,864 2,838 2,848 44,400
2021/09/06 2,856 2,856 2,810 2,839 32,700
2021/09/03 2,809 2,833 2,809 2,819 38,900
2021/09/02 2,806 2,832 2,783 2,806 30,700
2021/09/01 2,810 2,839 2,802 2,805 34,600
2021/08/31 2,790 2,832 2,781 2,810 44,100
2021/08/30 2,746 2,810 2,740 2,810 43,200
2021/08/27 2,713 2,720 2,684 2,720 23,500
2021/08/26 2,714 2,730 2,700 2,718 33,600
2021/08/25 2,712 2,723 2,682 2,710 48,100
2021/08/24 2,699 2,705 2,671 2,695 42,400
2021/08/23 2,681 2,706 2,647 2,673 43,900
2021/08/20 2,709 2,712 2,641 2,651 42,600
2021/08/19 2,759 2,764 2,695 2,699 43,400
2021/08/18 2,778 2,808 2,759 2,759 40,600
2021/08/17 2,822 2,827 2,780 2,780 32,700
2021/08/16 2,820 2,843 2,800 2,804 28,100
2021/08/13 2,786 2,820 2,785 2,818 65,800
2021/08/12 2,785 2,823 2,777 2,785 107,000
2021/08/11 2,783 2,818 2,779 2,785 75,200
2021/08/10 2,810 2,824 2,774 2,784 43,300
2021/08/06 2,764 2,820 2,757 2,810 44,900
2021/08/05 2,758 2,775 2,750 2,764 26,000
2021/08/04 2,848 2,848 2,766 2,780 38,500
2021/08/03 2,850 2,898 2,818 2,830 51,100
2021/08/02 2,766 2,838 2,711 2,832 131,300
2021/07/30 3,155 3,170 2,852 2,897 133,600
2021/07/29 3,160 3,170 3,120 3,170 18,700
2021/07/28 3,135 3,175 3,135 3,160 26,300
2021/07/27 3,140 3,160 3,120 3,155 20,800
2021/07/26 3,070 3,120 3,070 3,120 21,000
2021/07/21 3,025 3,085 3,020 3,030 30,200
2021/07/20 2,982 3,010 2,979 2,991 38,100
2021/07/19 3,040 3,040 2,993 3,005 24,400
2021/07/16 3,045 3,060 3,035 3,045 36,600
2021/07/15 3,060 3,085 3,045 3,075 20,200
2021/07/14 3,090 3,105 3,045 3,060 23,400
2021/07/13 3,085 3,090 3,060 3,090 28,000
2021/07/12 3,065 3,080 3,045 3,060 27,200
2021/07/09 3,000 3,000 2,951 2,984 49,900
2021/07/08 3,050 3,055 3,010 3,010 22,800
2021/07/07 3,075 3,075 3,020 3,020 19,000
2021/07/06 3,090 3,105 3,075 3,095 14,700
2021/07/05 3,100 3,100 3,075 3,075 12,000
2021/07/02 3,100 3,140 3,085 3,115 26,400
2021/07/01 3,065 3,110 3,065 3,085 27,200
2021/06/30 3,115 3,150 3,050 3,050 45,700
2021/06/29 3,125 3,125 3,075 3,110 31,700
2021/06/28 3,145 3,150 3,115 3,130 21,800
2021/06/25 3,100 3,150 3,085 3,145 38,000
2021/06/24 3,050 3,105 3,050 3,070 28,400
2021/06/23 3,090 3,105 3,025 3,045 31,000
2021/06/22 3,090 3,130 3,075 3,115 49,700
2021/06/21 3,050 3,055 3,005 3,020 37,500
2021/06/18 3,155 3,155 3,075 3,075 61,600
2021/06/17 3,165 3,180 3,140 3,155 34,900
2021/06/16 3,175 3,205 3,165 3,180 17,100
2021/06/15 3,155 3,185 3,150 3,165 22,400
2021/06/14 3,205 3,205 3,155 3,160 25,400
2021/06/11 3,200 3,220 3,180 3,195 34,000
2021/06/10 3,180 3,225 3,160 3,200 31,200
2021/06/09 3,175 3,210 3,165 3,200 28,900
2021/06/08 3,180 3,210 3,145 3,155 26,000
2021/06/07 3,255 3,255 3,170 3,195 37,900
2021/06/04 3,200 3,255 3,200 3,220 43,500
2021/06/03 3,230 3,270 3,190 3,245 61,700
2021/06/02 3,125 3,200 3,125 3,170 32,500
2021/06/01 3,095 3,150 3,085 3,135 21,000
2021/05/31 3,170 3,170 3,065 3,090 30,000
2021/05/28 3,135 3,165 3,120 3,150 37,900
2021/05/27 3,130 3,165 3,090 3,090 38,000
2021/05/26 3,195 3,195 3,130 3,140 38,600
2021/05/25 3,235 3,250 3,185 3,195 38,900
2021/05/24 3,200 3,235 3,180 3,210 24,500
2021/05/21 3,200 3,210 3,160 3,180 32,500
2021/05/20 3,215 3,290 3,160 3,170 41,200
2021/05/19 3,195 3,230 3,175 3,215 51,400
2021/05/18 3,230 3,265 3,185 3,265 45,400
2021/05/17 3,330 3,330 3,200 3,220 49,500
2021/05/14 3,345 3,345 3,275 3,275 35,500
2021/05/13 3,285 3,395 3,275 3,275 56,400
2021/05/12 3,365 3,380 3,285 3,325 60,900
2021/05/11 3,455 3,515 3,400 3,410 46,000
2021/05/10 3,550 3,580 3,495 3,510 43,200
2021/05/07 3,445 3,555 3,415 3,530 49,200
2021/05/06 3,355 3,465 3,340 3,445 56,800
2021/04/30 3,390 3,420 3,345 3,345 55,800
2021/04/28 3,500 3,500 3,345 3,390 83,100
2021/04/27 3,485 3,520 3,455 3,470 27,000
2021/04/26 3,550 3,555 3,470 3,490 46,100
2021/04/23 3,540 3,570 3,500 3,550 28,100
2021/04/22 3,515 3,550 3,490 3,540 20,300
2021/04/21 3,535 3,550 3,450 3,460 31,400
2021/04/20 3,695 3,695 3,590 3,590 33,500
2021/04/19 3,715 3,715 3,665 3,705 16,300
2021/04/16 3,660 3,665 3,620 3,645 24,900
2021/04/15 3,650 3,735 3,650 3,680 34,200
2021/04/14 3,740 3,740 3,660 3,685 18,600
2021/04/13 3,685 3,745 3,675 3,710 19,400
2021/04/12 3,635 3,685 3,620 3,680 29,000
2021/04/09 3,670 3,685 3,620 3,625 29,700
2021/04/08 3,690 3,710 3,615 3,645 34,700
2021/04/07 3,650 3,695 3,625 3,695 24,800
2021/04/06 3,675 3,735 3,620 3,650 36,100
2021/04/05 3,700 3,725 3,655 3,705 36,000
2021/04/02 3,710 3,760 3,635 3,685 52,400
2021/04/01 3,725 3,735 3,610 3,625 37,300
2021/03/31 3,725 3,755 3,670 3,710 54,200
2021/03/30 3,750 3,795 3,670 3,760 45,600
2021/03/29 3,890 3,900 3,795 3,830 80,700
2021/03/26 3,760 3,800 3,735 3,780 68,100
2021/03/25 3,665 3,755 3,665 3,735 88,400
2021/03/24 3,570 3,645 3,505 3,555 96,300
2021/03/23 3,600 3,760 3,585 3,675 136,800
2021/03/22 3,555 3,635 3,525 3,610 64,300
2021/03/19 3,450 3,595 3,405 3,575 171,500
2021/03/18 3,460 3,460 3,360 3,420 62,600
2021/03/17 3,400 3,450 3,345 3,450 63,800
2021/03/16 3,460 3,460 3,360 3,415 52,100
2021/03/15 3,370 3,445 3,340 3,420 65,700
2021/03/12 3,280 3,370 3,215 3,370 64,100
2021/03/11 3,250 3,270 3,225 3,260 35,600
2021/03/10 3,250 3,250 3,190 3,225 40,500
2021/03/09 3,250 3,260 3,210 3,245 47,900
2021/03/08 3,230 3,230 3,160 3,190 46,000
2021/03/05 3,135 3,160 3,070 3,160 66,900
2021/03/04 3,180 3,205 3,115 3,170 30,600
2021/03/03 3,145 3,205 3,130 3,205 31,500
2021/03/02 3,220 3,225 3,140 3,145 40,600
2021/03/01 3,110 3,180 3,090 3,180 32,400
2021/02/26 3,125 3,175 3,100 3,100 49,400
2021/02/25 3,230 3,250 3,200 3,220 35,500
2021/02/24 3,300 3,300 3,175 3,190 47,800
2021/02/22 3,305 3,320 3,255 3,275 30,600
2021/02/19 3,285 3,295 3,235 3,245 28,700
2021/02/18 3,355 3,355 3,275 3,305 39,000
2021/02/17 3,300 3,380 3,300 3,335 34,000
2021/02/16 3,290 3,305 3,255 3,285 26,300
2021/02/15 3,390 3,390 3,290 3,310 34,100
2021/02/12 3,360 3,375 3,310 3,360 34,700
2021/02/10 3,400 3,445 3,320 3,360 69,200
2021/02/09 3,280 3,325 3,260 3,325 53,200
2021/02/08 3,210 3,305 3,180 3,305 58,500
2021/02/05 3,240 3,240 3,165 3,170 49,100
2021/02/04 3,160 3,230 3,160 3,200 35,600
2021/02/03 3,195 3,245 3,150 3,150 56,400
2021/02/02 3,155 3,330 3,110 3,225 140,400
2021/02/01 3,025 3,150 3,025 3,135 49,400
2021/01/29 3,090 3,120 3,050 3,050 68,100
2021/01/28 3,055 3,120 3,055 3,090 43,500
2021/01/27 3,130 3,135 3,075 3,110 34,400
2021/01/26 3,160 3,160 3,095 3,105 45,700
2021/01/25 3,225 3,245 3,160 3,185 35,400
2021/01/22 3,190 3,245 3,190 3,215 45,200
2021/01/21 3,145 3,280 3,145 3,255 59,400
2021/01/20 3,150 3,180 3,110 3,170 45,800
2021/01/19 3,200 3,240 3,170 3,180 55,900
2021/01/18 3,180 3,215 3,120 3,160 52,600
2021/01/15 3,265 3,315 3,195 3,195 76,700
2021/01/14 3,360 3,365 3,250 3,275 144,100
2021/01/13 3,535 3,550 3,360 3,410 179,400
2021/01/12 3,365 3,535 3,320 3,485 251,600
2021/01/08 3,340 3,355 3,185 3,295 417,100
2021/01/07 2,885 3,025 2,863 2,922 297,200
2021/01/06 2,754 2,830 2,754 2,804 44,700
2021/01/05 2,719 2,785 2,700 2,772 57,600
2021/01/04 2,757 2,789 2,674 2,734 63,800

このページの先頭へ