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

愛知時計電機(7723)の株価時系列情報

愛知時計電機(7723)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
2024/04/24 2,303 2,335 2,303 2,317 9,400
2024/04/23 2,315 2,321 2,281 2,285 12,100
2024/04/22 2,256 2,315 2,251 2,314 17,800
2024/04/19 2,329 2,329 2,204 2,236 31,200
2024/04/18 2,311 2,348 2,300 2,329 10,800
2024/04/17 2,325 2,363 2,306 2,306 13,400
2024/04/16 2,370 2,370 2,317 2,325 16,800
2024/04/15 2,376 2,392 2,350 2,389 10,900
2024/04/12 2,401 2,434 2,389 2,406 13,700
2024/04/11 2,394 2,394 2,368 2,371 11,300
2024/04/10 2,384 2,419 2,384 2,394 7,500
2024/04/09 2,358 2,377 2,335 2,377 18,200
2024/04/08 2,374 2,394 2,348 2,366 13,400
2024/04/05 2,352 2,369 2,323 2,347 19,200
2024/04/04 2,400 2,400 2,369 2,382 12,200
2024/04/03 2,361 2,393 2,343 2,379 17,500
2024/04/02 2,372 2,404 2,356 2,363 15,400
2024/04/01 2,425 2,438 2,370 2,382 13,300
2024/03/29 2,434 2,456 2,408 2,425 11,100
2024/03/28 2,478 2,480 2,405 2,417 13,800
2024/03/27 2,460 2,499 2,460 2,479 16,200
2024/03/26 2,401 2,455 2,401 2,447 9,700
2024/03/25 2,412 2,443 2,401 2,401 19,100
2024/03/22 2,490 2,490 2,410 2,444 11,400
2024/03/21 2,435 2,491 2,431 2,459 13,900
2024/03/19 2,412 2,439 2,379 2,426 14,100
2024/03/18 2,444 2,452 2,420 2,426 12,300
2024/03/15 2,500 2,500 2,421 2,444 25,100
2024/03/14 2,441 2,505 2,437 2,505 30,200
2024/03/13 2,453 2,466 2,402 2,461 22,500
2024/03/12 2,380 2,431 2,363 2,431 12,300
2024/03/11 2,404 2,407 2,343 2,370 26,000
2024/03/08 2,371 2,468 2,352 2,454 29,100
2024/03/07 2,442 2,442 2,372 2,385 19,600
2024/03/06 2,442 2,464 2,419 2,442 14,100
2024/03/05 2,401 2,464 2,377 2,434 12,500
2024/03/04 2,459 2,459 2,371 2,413 34,100
2024/03/01 2,403 2,466 2,400 2,459 20,000
2024/02/29 2,428 2,437 2,402 2,416 15,900
2024/02/28 2,457 2,495 2,427 2,442 32,100
2024/02/27 2,511 2,549 2,459 2,472 21,700
2024/02/26 2,521 2,550 2,509 2,520 16,500
2024/02/22 2,567 2,570 2,512 2,528 26,400
2024/02/21 2,543 2,579 2,507 2,552 31,200
2024/02/20 2,520 2,579 2,510 2,565 17,500
2024/02/19 2,524 2,542 2,490 2,510 16,900
2024/02/16 2,544 2,550 2,508 2,524 18,500
2024/02/15 2,599 2,599 2,524 2,532 27,500
2024/02/14 2,610 2,610 2,505 2,529 42,800
2024/02/13 2,594 2,650 2,588 2,623 35,800
2024/02/09 2,621 2,656 2,582 2,582 67,000
2024/02/08 2,595 2,663 2,560 2,615 80,500
2024/02/07 2,600 2,645 2,588 2,588 25,000
2024/02/06 2,666 2,720 2,628 2,628 43,600
2024/02/05 2,764 2,791 2,686 2,692 40,000
2024/02/02 2,863 2,863 2,742 2,764 40,100
2024/02/01 2,874 2,929 2,798 2,813 55,000
2024/01/31 2,863 2,896 2,774 2,878 75,500
2024/01/30 2,815 2,885 2,805 2,863 44,100
2024/01/29 2,786 2,819 2,750 2,798 30,500
2024/01/26 2,730 2,775 2,708 2,755 48,400
2024/01/25 2,713 2,748 2,643 2,748 71,200
2024/01/24 2,578 2,680 2,578 2,663 86,800
2024/01/23 2,500 2,560 2,481 2,528 24,600
2024/01/22 2,448 2,485 2,433 2,476 16,100
2024/01/19 2,407 2,425 2,404 2,416 7,300
2024/01/18 2,399 2,447 2,399 2,407 10,900
2024/01/17 2,468 2,500 2,392 2,397 25,500
2024/01/16 2,518 2,527 2,449 2,468 13,200
2024/01/15 2,456 2,525 2,456 2,516 19,800
2024/01/12 2,455 2,475 2,400 2,456 19,500
2024/01/11 2,416 2,478 2,416 2,455 22,600
2024/01/10 2,341 2,422 2,341 2,392 18,200
2024/01/09 2,349 2,365 2,330 2,340 12,000
2024/01/05 2,346 2,355 2,322 2,328 15,800
2024/01/04 2,333 2,355 2,305 2,346 14,800
2023/12/29 2,345 2,385 2,321 2,345 17,200
2023/12/28 2,299 2,352 2,299 2,328 8,400
2023/12/27 2,375 2,375 2,340 2,346 11,000
2023/12/26 2,372 2,416 2,356 2,375 16,400
2023/12/25 2,320 2,399 2,300 2,367 30,100
2023/12/22 2,300 2,326 2,286 2,311 9,100
2023/12/21 2,302 2,330 2,276 2,284 15,900
2023/12/20 2,240 2,346 2,240 2,298 28,000
2023/12/19 2,191 2,234 2,190 2,230 20,400
2023/12/18 2,179 2,196 2,131 2,191 27,300
2023/12/15 2,192 2,220 2,165 2,179 13,200
2023/12/14 2,210 2,210 2,175 2,192 17,200
2023/12/13 2,247 2,251 2,191 2,204 18,500
2023/12/12 2,288 2,290 2,247 2,259 17,200
2023/12/11 2,210 2,268 2,210 2,250 32,800
2023/12/08 2,270 2,270 2,187 2,203 36,600
2023/12/07 2,300 2,300 2,257 2,270 17,100
2023/12/06 2,322 2,361 2,305 2,329 21,900
2023/12/05 2,365 2,365 2,271 2,276 15,400
2023/12/04 2,370 2,391 2,360 2,363 11,100
2023/12/01 2,366 2,396 2,362 2,362 10,500
2023/11/30 2,429 2,429 2,327 2,352 25,300
2023/11/29 2,400 2,438 2,387 2,405 36,300
2023/11/28 2,336 2,377 2,325 2,369 29,400
2023/11/27 2,296 2,348 2,276 2,314 18,800
2023/11/24 2,290 2,290 2,253 2,287 18,800
2023/11/22 2,224 2,294 2,224 2,285 17,600
2023/11/21 2,283 2,294 2,199 2,211 21,300
2023/11/20 2,289 2,320 2,276 2,294 18,800
2023/11/17 2,271 2,291 2,254 2,289 15,400
2023/11/16 2,292 2,298 2,275 2,282 8,600
2023/11/15 2,307 2,313 2,285 2,299 12,300
2023/11/14 2,320 2,320 2,272 2,285 9,100
2023/11/13 2,294 2,340 2,293 2,296 21,100
2023/11/10 2,249 2,290 2,213 2,283 21,500
2023/11/09 2,203 2,296 2,132 2,268 25,300
2023/11/08 2,278 2,309 2,223 2,223 26,800
2023/11/07 2,218 2,317 2,218 2,298 37,500
2023/11/06 2,300 2,300 2,178 2,266 64,200
2023/11/02 2,048 2,256 2,016 2,210 158,200
2023/11/01 2,047 2,050 1,981 2,016 31,500
2023/10/31 2,030 2,047 1,961 2,000 50,800
2023/10/30 2,029 2,059 2,003 2,015 78,500
2023/10/27 1,970 2,045 1,970 2,045 35,500
2023/10/26 1,952 1,977 1,934 1,944 26,700
2023/10/25 1,948 1,972 1,918 1,961 22,800
2023/10/24 1,909 1,950 1,879 1,944 28,300
2023/10/23 1,925 1,957 1,909 1,909 31,000
2023/10/20 1,903 1,924 1,883 1,920 28,400
2023/10/19 1,857 1,908 1,857 1,903 25,900
2023/10/18 1,894 1,909 1,830 1,885 42,600
2023/10/17 1,855 1,894 1,832 1,884 30,300
2023/10/16 1,808 1,855 1,808 1,850 17,900
2023/10/13 1,868 1,876 1,836 1,839 26,300
2023/10/12 1,858 1,892 1,852 1,886 47,400
2023/10/11 1,809 1,853 1,808 1,846 33,300
2023/10/10 1,752 1,798 1,752 1,798 19,400
2023/10/06 1,693 1,738 1,690 1,732 17,200
2023/10/05 1,648 1,697 1,648 1,693 22,000
2023/10/04 1,654 1,675 1,646 1,646 31,500
2023/10/03 1,707 1,714 1,665 1,687 23,500
2023/10/02 1,748 1,750 1,707 1,707 29,200
2023/09/29 1,785 1,800 1,747 1,758 31,700
2023/09/28 1,772 1,795 1,769 1,785 30,900
2023/09/27 1,762 1,795 1,747 1,795 27,800
2023/09/26 1,771 1,784 1,758 1,772 19,300
2023/09/25 1,785 1,790 1,767 1,786 19,400
2023/09/22 1,758 1,795 1,753 1,787 30,700
2023/09/21 1,751 1,773 1,750 1,758 22,900
2023/09/20 1,769 1,780 1,747 1,751 30,600
2023/09/19 1,778 1,778 1,745 1,769 29,600
2023/09/15 1,762 1,788 1,762 1,778 21,100
2023/09/14 1,740 1,768 1,740 1,760 26,900
2023/09/13 1,771 1,771 1,729 1,740 36,800
2023/09/12 1,748 1,771 1,746 1,771 25,300
2023/09/11 1,724 1,747 1,718 1,743 36,800
2023/09/08 1,732 1,748 1,716 1,724 31,900
2023/09/07 1,718 1,737 1,710 1,730 19,200
2023/09/06 1,690 1,720 1,683 1,719 28,900
2023/09/05 1,663 1,693 1,657 1,686 35,100
2023/09/04 1,649 1,663 1,637 1,663 22,300
2023/09/01 1,608 1,643 1,605 1,640 28,800
2023/08/31 1,579 1,613 1,579 1,602 24,500
2023/08/30 1,604 1,612 1,566 1,579 63,300
2023/08/29 1,598 1,610 1,582 1,600 43,200
2023/08/28 1,578 1,603 1,570 1,598 49,300
2023/08/25 1,540 1,560 1,525 1,558 43,800
2023/08/24 1,513 1,548 1,513 1,545 22,700
2023/08/23 1,496 1,518 1,490 1,516 12,900
2023/08/22 1,490 1,498 1,483 1,496 17,000
2023/08/21 1,481 1,488 1,475 1,480 20,100
2023/08/18 1,494 1,494 1,464 1,469 31,800
2023/08/17 1,509 1,509 1,477 1,491 36,000
2023/08/16 1,519 1,519 1,508 1,509 13,100
2023/08/15 1,523 1,526 1,510 1,521 22,800
2023/08/14 1,530 1,537 1,519 1,520 21,600
2023/08/10 1,516 1,532 1,510 1,527 12,700
2023/08/09 1,511 1,521 1,501 1,513 14,400
2023/08/08 1,513 1,513 1,503 1,509 12,200
2023/08/07 1,501 1,510 1,495 1,505 17,100
2023/08/04 1,511 1,513 1,501 1,501 18,000
2023/08/03 1,540 1,545 1,509 1,511 33,800
2023/08/02 1,552 1,561 1,543 1,546 13,500
2023/08/01 1,576 1,580 1,546 1,553 32,300
2023/07/31 1,557 1,580 1,551 1,576 27,500
2023/07/28 1,547 1,552 1,520 1,549 31,700
2023/07/27 1,550 1,552 1,530 1,547 27,000
2023/07/26 1,548 1,558 1,540 1,554 13,900
2023/07/25 1,537 1,552 1,534 1,548 18,200
2023/07/24 1,530 1,540 1,521 1,537 38,500
2023/07/21 1,529 1,537 1,527 1,528 14,200
2023/07/20 1,553 1,553 1,529 1,531 42,300
2023/07/19 1,540 1,553 1,535 1,553 31,100
2023/07/18 1,535 1,543 1,531 1,537 15,500
2023/07/14 1,543 1,543 1,528 1,535 12,300
2023/07/13 1,526 1,544 1,524 1,539 13,600
2023/07/12 1,551 1,552 1,515 1,525 39,100
2023/07/11 1,563 1,568 1,530 1,542 61,600
2023/07/10 1,526 1,568 1,526 1,560 52,900
2023/07/07 1,522 1,531 1,517 1,521 29,100
2023/07/06 1,528 1,542 1,528 1,530 33,100
2023/07/05 1,540 1,546 1,530 1,537 23,900
2023/07/04 1,523 1,544 1,518 1,540 97,200
2023/07/03 1,516 1,531 1,514 1,522 383,600

このページの先頭へ