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

愛三工業(7283)の株価時系列情報

愛三工業(7283)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
2010/12/30 740 740 726 731 45,900
2010/12/29 744 748 735 745 50,700
2010/12/28 744 751 738 747 74,900
2010/12/27 733 738 723 734 61,300
2010/12/24 737 743 727 728 56,400
2010/12/22 737 745 731 737 61,900
2010/12/21 750 761 743 744 97,400
2010/12/20 747 750 736 743 54,300
2010/12/17 750 753 741 746 98,300
2010/12/16 738 756 738 748 107,800
2010/12/15 744 753 735 750 189,000
2010/12/14 735 745 734 743 116,800
2010/12/13 720 728 713 728 79,300
2010/12/10 730 730 698 706 235,200
2010/12/09 704 720 703 715 213,100
2010/12/08 700 718 692 701 176,800
2010/12/07 694 703 688 697 99,200
2010/12/06 685 697 683 693 113,400
2010/12/03 671 687 668 680 174,400
2010/12/02 679 696 676 677 177,300
2010/12/01 655 679 651 667 183,800
2010/11/30 693 696 658 659 155,700
2010/11/29 680 696 679 690 96,700
2010/11/26 677 683 674 676 94,800
2010/11/25 656 674 652 667 106,900
2010/11/24 654 657 645 646 147,200
2010/11/22 637 666 637 663 119,400
2010/11/19 666 666 634 642 115,000
2010/11/18 640 659 636 656 63,300
2010/11/17 632 642 630 640 36,700
2010/11/16 642 649 635 642 35,400
2010/11/15 641 648 637 643 25,400
2010/11/12 653 660 641 641 33,100
2010/11/11 647 656 641 656 86,500
2010/11/10 624 644 624 637 60,300
2010/11/09 623 632 623 628 24,800
2010/11/08 625 634 625 630 37,800
2010/11/05 614 631 613 623 72,300
2010/11/04 590 608 590 605 39,600
2010/11/02 593 605 580 586 58,200
2010/11/01 600 606 594 597 36,900
2010/10/29 610 611 595 605 140,500
2010/10/28 611 624 607 614 103,800
2010/10/27 620 623 606 616 93,200
2010/10/26 644 651 619 621 90,000
2010/10/25 640 655 637 640 59,100
2010/10/22 635 644 632 640 43,600
2010/10/21 645 646 628 634 87,900
2010/10/20 658 658 632 637 69,900
2010/10/19 640 651 638 648 60,400
2010/10/18 622 636 620 631 46,700
2010/10/15 630 630 607 618 40,300
2010/10/14 631 639 622 634 41,800
2010/10/13 624 638 619 621 32,200
2010/10/12 646 648 620 625 40,000
2010/10/08 636 650 636 643 71,100
2010/10/07 628 640 622 628 21,600
2010/10/06 635 637 619 628 24,800
2010/10/05 612 642 610 634 53,400
2010/10/04 605 622 604 618 50,200
2010/10/01 628 628 597 603 75,400
2010/09/30 647 653 620 631 48,300
2010/09/29 633 655 633 644 40,000
2010/09/28 636 641 632 633 10,200
2010/09/27 621 637 620 636 16,600
2010/09/24 615 637 605 619 32,700
2010/09/22 623 638 621 621 31,600
2010/09/21 643 647 627 628 20,600
2010/09/17 635 642 629 636 35,900
2010/09/16 628 629 620 626 34,600
2010/09/15 607 629 603 624 31,800
2010/09/14 601 607 601 606 22,700
2010/09/13 610 612 600 601 35,800
2010/09/10 610 619 606 607 49,700
2010/09/09 599 604 590 600 17,400
2010/09/08 598 599 588 592 23,600
2010/09/07 607 620 607 609 26,600
2010/09/06 613 615 607 614 27,900
2010/09/03 605 615 598 603 29,100
2010/09/02 594 608 587 608 42,500
2010/09/01 588 588 574 582 59,500
2010/08/31 609 609 586 587 45,700
2010/08/30 613 625 611 613 28,000
2010/08/27 596 607 592 605 40,500
2010/08/26 578 600 578 596 119,300
2010/08/25 581 587 573 578 82,100
2010/08/24 581 589 573 584 79,400
2010/08/23 595 601 587 588 65,000
2010/08/20 618 618 600 603 76,300
2010/08/19 614 619 611 617 44,300
2010/08/18 619 621 608 614 48,600
2010/08/17 605 618 605 614 62,100
2010/08/16 609 610 601 607 32,100
2010/08/13 614 625 603 615 31,000
2010/08/12 600 616 590 616 64,200
2010/08/11 633 635 607 610 71,900
2010/08/10 642 647 634 640 50,600
2010/08/09 644 651 636 640 75,800
2010/08/06 644 655 639 651 34,300
2010/08/05 654 662 641 652 43,800
2010/08/04 660 661 644 648 66,400
2010/08/03 662 673 653 660 73,600
2010/08/02 676 680 656 658 122,700
2010/07/30 684 684 671 678 70,200
2010/07/29 689 720 683 690 219,400
2010/07/28 675 689 672 688 71,700
2010/07/27 666 672 658 671 89,700
2010/07/26 654 664 654 661 52,000
2010/07/23 656 658 645 651 47,700
2010/07/22 638 643 626 638 74,600
2010/07/21 650 658 632 637 47,600
2010/07/20 652 657 633 647 88,300
2010/07/16 661 663 646 651 42,500
2010/07/15 671 672 663 666 45,000
2010/07/14 682 685 671 677 74,600
2010/07/13 679 679 657 670 81,900
2010/07/12 678 693 678 680 75,000
2010/07/09 692 692 677 684 246,900
2010/07/08 660 662 654 662 61,600
2010/07/07 660 660 635 647 86,300
2010/07/06 630 653 627 651 114,900
2010/07/05 625 635 625 633 52,500
2010/07/02 627 633 622 625 68,000
2010/07/01 650 651 625 627 104,400
2010/06/30 624 656 621 650 180,700
2010/06/29 660 664 641 642 97,900
2010/06/28 649 671 649 660 126,600
2010/06/25 656 656 638 647 136,700
2010/06/24 665 672 652 666 112,100
2010/06/23 680 680 659 670 147,000
2010/06/22 676 690 672 690 148,100
2010/06/21 662 689 659 681 127,400
2010/06/18 660 665 643 660 182,700
2010/06/17 683 683 662 666 100,200
2010/06/16 682 686 679 682 125,800
2010/06/15 694 695 665 672 249,100
2010/06/14 699 702 685 700 83,800
2010/06/11 698 698 681 682 87,400
2010/06/10 679 697 676 688 102,800
2010/06/09 684 684 666 675 139,700
2010/06/08 665 697 658 685 123,900
2010/06/07 684 685 669 675 90,800
2010/06/04 708 709 683 694 116,700
2010/06/03 688 697 686 694 73,000
2010/06/02 675 690 673 679 65,000
2010/06/01 689 693 678 684 79,000
2010/05/31 691 703 681 696 108,300
2010/05/28 684 705 668 692 230,100
2010/05/27 643 684 638 674 256,700
2010/05/26 641 649 600 643 185,200
2010/05/25 677 678 642 650 89,300
2010/05/24 666 687 654 675 131,000
2010/05/21 659 680 655 665 164,700
2010/05/20 695 702 683 689 113,300
2010/05/19 684 701 682 698 122,600
2010/05/18 721 723 694 706 182,200
2010/05/17 734 749 712 725 123,600
2010/05/14 733 757 733 749 199,800
2010/05/13 750 751 738 748 120,600
2010/05/12 724 753 719 728 194,100
2010/05/11 758 761 718 722 195,800
2010/05/10 727 771 720 743 266,200
2010/05/07 747 747 728 742 143,600
2010/05/06 784 785 761 773 173,400
2010/04/30 818 818 790 799 250,400
2010/04/28 820 820 794 803 254,700
2010/04/27 868 868 827 846 177,900
2010/04/26 852 864 835 856 129,900
2010/04/23 846 847 826 842 132,900
2010/04/22 818 838 796 831 162,400
2010/04/21 814 826 805 825 122,600
2010/04/20 787 816 787 804 214,600
2010/04/19 798 806 788 802 115,700
2010/04/16 806 809 795 798 77,800
2010/04/15 800 814 798 814 56,700
2010/04/14 794 806 792 805 104,800
2010/04/13 819 819 797 809 111,700
2010/04/12 825 829 818 819 64,500
2010/04/09 821 829 810 825 63,500
2010/04/08 830 837 826 827 70,200
2010/04/07 850 854 839 845 67,500
2010/04/06 860 860 834 838 91,200
2010/04/05 857 857 840 849 47,600
2010/04/02 850 854 837 844 73,600
2010/04/01 855 856 829 841 117,700
2010/03/31 866 868 849 858 83,600
2010/03/30 840 853 829 852 114,700
2010/03/29 813 835 812 825 61,000
2010/03/26 820 833 817 832 107,800
2010/03/25 850 855 809 817 183,300
2010/03/24 847 864 842 849 80,100
2010/03/23 848 852 840 846 54,900
2010/03/19 826 854 826 848 80,900
2010/03/18 855 855 824 826 82,400
2010/03/17 843 844 835 841 41,300
2010/03/16 822 845 822 833 81,500
2010/03/15 815 837 812 831 116,300
2010/03/12 788 808 787 800 121,500
2010/03/11 811 811 791 798 71,000
2010/03/10 808 813 795 798 38,900
2010/03/09 800 810 794 798 79,300
2010/03/08 789 802 778 797 98,100
2010/03/05 758 779 757 770 73,000
2010/03/04 750 757 745 746 40,700
2010/03/03 750 757 744 756 61,000
2010/03/02 731 757 731 748 87,000
2010/03/01 762 762 739 746 97,500
2010/02/26 720 745 714 732 82,900
2010/02/25 733 736 724 725 45,500
2010/02/24 737 742 722 733 65,800
2010/02/23 775 778 739 750 107,400
2010/02/22 784 793 769 778 52,700
2010/02/19 798 798 759 769 80,000
2010/02/18 772 790 771 783 103,500
2010/02/17 761 770 761 768 46,900
2010/02/16 756 769 756 761 24,100
2010/02/15 755 770 749 758 58,400
2010/02/12 760 760 737 753 116,900
2010/02/10 780 783 761 761 63,500
2010/02/09 752 789 750 787 114,400
2010/02/08 762 800 753 767 146,900
2010/02/05 725 784 725 770 128,200
2010/02/04 766 785 720 759 146,600
2010/02/03 791 811 791 795 70,200
2010/02/02 802 808 790 806 60,400
2010/02/01 781 792 765 787 88,000
2010/01/29 833 833 807 810 70,300
2010/01/28 824 838 824 827 73,700
2010/01/27 854 856 831 831 91,200
2010/01/26 877 888 855 857 76,500
2010/01/25 884 894 876 883 52,400
2010/01/22 875 892 875 892 91,300
2010/01/21 879 907 869 903 62,900
2010/01/20 900 907 885 887 55,300
2010/01/19 897 909 897 904 65,600
2010/01/18 898 906 890 897 51,800
2010/01/15 912 919 904 913 78,700
2010/01/14 903 928 889 925 67,100
2010/01/13 908 912 891 895 76,700
2010/01/12 885 916 885 913 67,400
2010/01/08 896 916 876 904 67,100
2010/01/07 896 904 883 888 67,000
2010/01/06 898 912 876 905 101,100
2010/01/05 929 929 890 890 102,900
2010/01/04 930 943 918 918 66,200

このページの先頭へ