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
2022/12/30 2,164 2,215 2,162 2,169 42,600
2022/12/29 2,095 2,142 2,081 2,142 33,100
2022/12/28 2,114 2,114 2,087 2,089 33,600
2022/12/27 2,108 2,117 2,099 2,114 25,100
2022/12/26 2,090 2,114 2,082 2,087 35,400
2022/12/23 2,100 2,105 2,083 2,098 43,400
2022/12/22 2,106 2,129 2,093 2,111 73,900
2022/12/21 2,124 2,130 2,080 2,084 45,000
2022/12/20 2,151 2,180 2,103 2,122 43,300
2022/12/19 2,184 2,199 2,169 2,170 21,500
2022/12/16 2,218 2,228 2,192 2,201 41,100
2022/12/15 2,212 2,235 2,210 2,231 22,500
2022/12/14 2,227 2,227 2,203 2,209 14,500
2022/12/13 2,225 2,243 2,210 2,213 20,000
2022/12/12 2,188 2,223 2,188 2,208 22,000
2022/12/09 2,152 2,188 2,152 2,186 21,700
2022/12/08 2,165 2,179 2,145 2,174 37,600
2022/12/07 2,202 2,206 2,166 2,166 41,600
2022/12/06 2,177 2,222 2,177 2,202 27,200
2022/12/05 2,215 2,220 2,182 2,195 27,900
2022/12/02 2,258 2,259 2,190 2,215 69,300
2022/12/01 2,295 2,316 2,261 2,269 37,200
2022/11/30 2,248 2,298 2,245 2,273 37,800
2022/11/29 2,236 2,258 2,223 2,248 29,700
2022/11/28 2,292 2,292 2,230 2,248 27,100
2022/11/25 2,330 2,335 2,294 2,296 30,900
2022/11/24 2,370 2,370 2,306 2,336 38,400
2022/11/22 2,339 2,364 2,339 2,363 29,600
2022/11/21 2,347 2,347 2,320 2,332 15,100
2022/11/18 2,370 2,384 2,347 2,347 31,800
2022/11/17 2,348 2,361 2,340 2,360 18,400
2022/11/16 2,367 2,373 2,342 2,348 18,300
2022/11/15 2,319 2,372 2,319 2,362 30,700
2022/11/14 2,338 2,348 2,305 2,305 24,200
2022/11/11 2,337 2,368 2,320 2,366 29,700
2022/11/10 2,326 2,346 2,313 2,316 29,200
2022/11/09 2,345 2,403 2,320 2,360 49,700
2022/11/08 2,334 2,379 2,299 2,345 45,000
2022/11/07 2,301 2,404 2,301 2,347 92,800
2022/11/04 2,243 2,304 2,243 2,288 74,200
2022/11/02 2,179 2,295 2,179 2,283 106,300
2022/11/01 2,091 2,192 2,083 2,185 77,000
2022/10/31 2,089 2,105 2,072 2,081 43,200
2022/10/28 2,041 2,124 2,041 2,070 124,800
2022/10/27 2,077 2,077 2,045 2,045 38,300
2022/10/26 2,081 2,084 2,061 2,066 18,000
2022/10/25 2,081 2,092 2,070 2,077 18,300
2022/10/24 2,097 2,110 2,081 2,081 15,300
2022/10/21 2,101 2,101 2,069 2,074 9,200
2022/10/20 2,098 2,101 2,079 2,101 11,200
2022/10/19 2,093 2,105 2,086 2,098 10,800
2022/10/18 2,116 2,116 2,088 2,104 25,300
2022/10/17 2,090 2,098 2,082 2,092 14,600
2022/10/14 2,089 2,127 2,088 2,107 24,200
2022/10/13 2,051 2,076 2,048 2,075 28,300
2022/10/12 2,061 2,075 2,054 2,062 25,900
2022/10/11 2,111 2,111 2,072 2,081 24,600
2022/10/07 2,092 2,116 2,092 2,111 21,000
2022/10/06 2,140 2,171 2,119 2,119 34,900
2022/10/05 2,145 2,166 2,143 2,148 40,400
2022/10/04 2,106 2,139 2,106 2,129 33,300
2022/10/03 2,054 2,054 2,031 2,046 20,500
2022/09/30 2,098 2,098 2,034 2,062 29,800
2022/09/29 2,112 2,129 2,094 2,110 27,600
2022/09/28 2,054 2,096 2,036 2,082 48,700
2022/09/27 2,070 2,096 2,050 2,059 30,200
2022/09/26 2,120 2,135 2,055 2,065 31,100
2022/09/22 2,161 2,169 2,127 2,148 33,700
2022/09/21 2,152 2,191 2,124 2,175 38,900
2022/09/20 2,160 2,182 2,160 2,178 31,100
2022/09/16 2,132 2,146 2,126 2,139 34,600
2022/09/15 2,125 2,138 2,121 2,137 17,600
2022/09/14 2,118 2,137 2,108 2,128 22,800
2022/09/13 2,132 2,145 2,125 2,142 12,900
2022/09/12 2,121 2,134 2,116 2,130 15,400
2022/09/09 2,091 2,119 2,090 2,116 28,300
2022/09/08 2,076 2,098 2,068 2,096 25,300
2022/09/07 2,052 2,059 2,039 2,056 30,000
2022/09/06 2,044 2,064 2,036 2,052 33,600
2022/09/05 2,035 2,041 2,018 2,032 27,000
2022/09/02 2,036 2,041 2,026 2,029 39,900
2022/09/01 2,053 2,057 2,032 2,036 43,300
2022/08/31 2,096 2,096 2,068 2,070 36,300
2022/08/30 2,106 2,115 2,098 2,107 17,400
2022/08/29 2,101 2,108 2,086 2,101 29,000
2022/08/26 2,143 2,145 2,123 2,136 10,100
2022/08/25 2,135 2,147 2,120 2,120 12,800
2022/08/24 2,122 2,150 2,122 2,132 13,100
2022/08/23 2,148 2,148 2,120 2,120 25,600
2022/08/22 2,129 2,157 2,124 2,145 19,200
2022/08/19 2,145 2,169 2,141 2,149 12,200
2022/08/18 2,120 2,148 2,110 2,139 31,300
2022/08/17 2,142 2,161 2,132 2,137 24,500
2022/08/16 2,132 2,148 2,128 2,131 12,500
2022/08/15 2,131 2,146 2,117 2,146 20,300
2022/08/12 2,122 2,144 2,121 2,133 27,300
2022/08/10 2,119 2,123 2,104 2,109 17,300
2022/08/09 2,143 2,145 2,109 2,119 19,100
2022/08/08 2,130 2,143 2,108 2,143 20,200
2022/08/05 2,094 2,146 2,094 2,131 41,700
2022/08/04 2,112 2,120 2,090 2,093 35,400
2022/08/03 2,142 2,142 2,114 2,114 28,700
2022/08/02 2,182 2,185 2,142 2,163 41,500
2022/08/01 2,159 2,200 2,159 2,200 42,500
2022/07/29 2,159 2,172 2,139 2,149 56,200
2022/07/28 2,173 2,173 2,119 2,153 33,300
2022/07/27 2,160 2,169 2,150 2,160 26,400
2022/07/26 2,143 2,171 2,143 2,161 21,800
2022/07/25 2,139 2,155 2,130 2,143 27,500
2022/07/22 2,145 2,167 2,128 2,160 50,100
2022/07/21 2,142 2,155 2,124 2,148 24,300
2022/07/20 2,148 2,156 2,127 2,156 50,100
2022/07/19 2,122 2,122 2,087 2,113 29,300
2022/07/15 2,080 2,103 2,073 2,085 39,700
2022/07/14 2,050 2,074 2,045 2,072 23,500
2022/07/13 2,038 2,067 2,038 2,065 27,000
2022/07/12 2,081 2,082 2,032 2,038 29,100
2022/07/11 2,088 2,106 2,080 2,097 28,200
2022/07/08 2,059 2,097 2,056 2,064 42,300
2022/07/07 2,072 2,075 2,025 2,050 41,700
2022/07/06 2,092 2,092 2,022 2,022 59,000
2022/07/05 2,130 2,140 2,115 2,115 37,500
2022/07/04 2,115 2,129 2,095 2,116 39,900
2022/07/01 2,084 2,116 2,070 2,092 52,900
2022/06/30 2,099 2,112 2,078 2,084 59,200
2022/06/29 2,091 2,111 2,078 2,103 73,600
2022/06/28 2,078 2,105 2,078 2,093 40,500
2022/06/27 2,100 2,106 2,075 2,090 30,800
2022/06/24 2,070 2,071 2,048 2,055 45,700
2022/06/23 2,055 2,089 2,055 2,076 47,500
2022/06/22 2,108 2,108 2,021 2,055 84,700
2022/06/21 2,066 2,109 2,059 2,099 51,400
2022/06/20 2,068 2,068 2,014 2,034 41,300
2022/06/17 2,027 2,060 2,022 2,056 81,500
2022/06/16 2,073 2,098 2,073 2,088 43,900
2022/06/15 2,057 2,073 2,038 2,038 45,600
2022/06/14 2,002 2,045 2,001 2,041 69,300
2022/06/13 2,062 2,081 2,035 2,044 47,800
2022/06/10 2,129 2,129 2,084 2,092 96,500
2022/06/09 2,176 2,204 2,158 2,160 93,600
2022/06/08 2,214 2,229 2,180 2,196 88,000
2022/06/07 2,175 2,210 2,170 2,197 94,000
2022/06/06 2,141 2,178 2,134 2,178 88,200
2022/06/03 2,130 2,156 2,111 2,154 66,700
2022/06/02 2,097 2,125 2,076 2,120 81,000
2022/06/01 2,037 2,095 2,033 2,095 81,100
2022/05/31 2,010 2,053 2,002 2,042 459,600
2022/05/30 1,996 2,031 1,986 2,012 146,400
2022/05/27 1,947 1,983 1,939 1,977 74,100
2022/05/26 1,919 1,942 1,917 1,934 57,400
2022/05/25 1,923 1,925 1,908 1,912 66,500
2022/05/24 1,969 1,969 1,927 1,929 69,600
2022/05/23 1,967 1,975 1,936 1,958 94,500
2022/05/20 1,920 1,959 1,903 1,956 139,300
2022/05/19 1,907 1,921 1,883 1,917 102,100
2022/05/18 1,937 1,951 1,919 1,949 123,500
2022/05/17 1,927 1,945 1,910 1,910 111,800
2022/05/16 2,029 2,029 1,928 1,935 156,600
2022/05/13 1,975 2,014 1,933 2,008 187,900
2022/05/12 2,055 2,056 1,997 1,997 142,900
2022/05/11 2,110 2,110 2,064 2,065 70,400
2022/05/10 2,109 2,128 2,078 2,123 80,500
2022/05/09 2,188 2,188 2,135 2,135 107,400
2022/05/06 2,204 2,207 2,171 2,204 93,000
2022/05/02 2,255 2,260 2,192 2,220 96,400
2022/04/28 2,238 2,274 2,183 2,255 112,800
2022/04/27 2,221 2,224 2,183 2,189 100,300
2022/04/26 2,251 2,265 2,238 2,258 50,600
2022/04/25 2,290 2,290 2,242 2,244 63,700
2022/04/22 2,311 2,315 2,292 2,301 25,600
2022/04/21 2,338 2,349 2,325 2,342 17,900
2022/04/20 2,350 2,357 2,318 2,340 32,700
2022/04/19 2,322 2,339 2,288 2,330 30,100
2022/04/18 2,307 2,307 2,270 2,287 57,800
2022/04/15 2,334 2,338 2,304 2,312 27,500
2022/04/14 2,332 2,337 2,317 2,327 27,700
2022/04/13 2,320 2,340 2,304 2,325 45,400
2022/04/12 2,299 2,326 2,276 2,320 60,100
2022/04/11 2,355 2,360 2,285 2,297 81,400
2022/04/08 2,369 2,380 2,348 2,355 50,200
2022/04/07 2,382 2,390 2,358 2,369 62,400
2022/04/06 2,435 2,435 2,388 2,388 58,600
2022/04/05 2,468 2,470 2,431 2,432 42,200
2022/04/04 2,455 2,463 2,436 2,462 33,300
2022/04/01 2,407 2,424 2,377 2,424 47,000
2022/03/31 2,458 2,466 2,403 2,403 53,100
2022/03/30 2,438 2,453 2,401 2,422 57,300
2022/03/29 2,444 2,469 2,434 2,463 56,300
2022/03/28 2,485 2,502 2,444 2,450 58,000
2022/03/25 2,529 2,539 2,488 2,495 45,900
2022/03/24 2,485 2,521 2,479 2,510 54,800
2022/03/23 2,464 2,507 2,460 2,498 163,200
2022/03/22 2,600 2,600 2,563 2,587 44,600
2022/03/18 2,540 2,561 2,518 2,561 98,900
2022/03/17 2,510 2,539 2,497 2,525 56,500
2022/03/16 2,501 2,503 2,468 2,487 35,300
2022/03/15 2,457 2,490 2,450 2,468 32,800
2022/03/14 2,465 2,488 2,452 2,467 34,700
2022/03/11 2,480 2,515 2,458 2,462 39,500
2022/03/10 2,426 2,519 2,426 2,503 50,900
2022/03/09 2,390 2,424 2,378 2,386 40,900
2022/03/08 2,431 2,439 2,384 2,392 79,600
2022/03/07 2,525 2,535 2,452 2,477 55,800
2022/03/04 2,604 2,617 2,542 2,550 45,900
2022/03/03 2,613 2,646 2,589 2,618 35,900
2022/03/02 2,630 2,630 2,579 2,579 37,600
2022/03/01 2,664 2,670 2,620 2,646 23,000
2022/02/28 2,616 2,639 2,591 2,628 31,700
2022/02/25 2,597 2,613 2,569 2,578 28,100
2022/02/24 2,606 2,619 2,562 2,615 43,600
2022/02/22 2,612 2,643 2,583 2,630 39,300
2022/02/21 2,600 2,642 2,568 2,630 25,800
2022/02/18 2,591 2,626 2,574 2,603 41,900
2022/02/17 2,649 2,649 2,592 2,593 24,100
2022/02/16 2,579 2,628 2,579 2,622 30,500
2022/02/15 2,608 2,656 2,550 2,564 45,400
2022/02/14 2,658 2,658 2,582 2,587 43,600
2022/02/10 2,673 2,693 2,613 2,650 37,400
2022/02/09 2,639 2,677 2,627 2,658 42,600
2022/02/08 2,591 2,640 2,591 2,616 27,700
2022/02/07 2,600 2,615 2,569 2,585 19,400
2022/02/04 2,579 2,607 2,578 2,590 23,600
2022/02/03 2,551 2,588 2,514 2,574 34,600
2022/02/02 2,543 2,620 2,494 2,565 84,400
2022/02/01 2,569 2,580 2,518 2,524 28,300
2022/01/31 2,511 2,567 2,501 2,567 42,100
2022/01/28 2,499 2,526 2,478 2,506 39,900
2022/01/27 2,520 2,530 2,448 2,456 60,600
2022/01/26 2,526 2,545 2,493 2,501 27,300
2022/01/25 2,561 2,569 2,498 2,526 31,600
2022/01/24 2,530 2,563 2,521 2,541 31,500
2022/01/21 2,495 2,543 2,473 2,538 55,200
2022/01/20 2,492 2,540 2,478 2,509 43,100
2022/01/19 2,559 2,591 2,480 2,490 65,400
2022/01/18 2,666 2,666 2,590 2,598 54,800
2022/01/17 2,714 2,718 2,652 2,664 33,500
2022/01/14 2,725 2,725 2,641 2,712 66,200
2022/01/13 2,631 2,748 2,630 2,725 108,100
2022/01/12 2,572 2,613 2,572 2,600 36,900
2022/01/11 2,569 2,574 2,515 2,564 42,900
2022/01/07 2,580 2,600 2,551 2,590 42,000
2022/01/06 2,610 2,621 2,555 2,582 42,800
2022/01/05 2,525 2,612 2,516 2,608 82,800
2022/01/04 2,491 2,525 2,476 2,522 28,800

このページの先頭へ