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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,433 | 2,500 | 2,429 | 2,490 | 492,000 |
| 2025/08/07 | 2,383 | 2,437 | 2,368 | 2,437 | 490,000 |
| 2025/08/06 | 2,350 | 2,392 | 2,339 | 2,389 | 578,700 |
| 2025/08/05 | 2,344 | 2,385 | 2,324 | 2,335 | 616,400 |
| 2025/08/04 | 2,292 | 2,360 | 2,280 | 2,313 | 889,400 |
| 2025/08/01 | 2,280 | 2,353 | 2,255 | 2,322 | 927,600 |
| 2025/07/31 | 2,251 | 2,359 | 2,188 | 2,309 | 1,697,800 |
| 2025/07/30 | 2,245 | 2,263 | 2,226 | 2,254 | 324,500 |
| 2025/07/29 | 2,198 | 2,243 | 2,179 | 2,243 | 365,600 |
| 2025/07/28 | 2,194 | 2,212 | 2,170 | 2,189 | 189,600 |
| 2025/07/25 | 2,242 | 2,242 | 2,180 | 2,216 | 354,700 |
| 2025/07/24 | 2,195 | 2,245 | 2,164 | 2,243 | 475,000 |
| 2025/07/23 | 2,133 | 2,207 | 2,118 | 2,184 | 479,800 |
| 2025/07/22 | 2,067 | 2,090 | 2,048 | 2,089 | 234,200 |
| 2025/07/18 | 2,085 | 2,085 | 2,050 | 2,067 | 266,300 |
| 2025/07/17 | 2,100 | 2,100 | 2,055 | 2,060 | 269,100 |
| 2025/07/16 | 2,138 | 2,138 | 2,100 | 2,100 | 233,900 |
| 2025/07/15 | 2,156 | 2,167 | 2,130 | 2,166 | 220,300 |
| 2025/07/14 | 2,133 | 2,181 | 2,101 | 2,171 | 346,700 |
| 2025/07/11 | 2,158 | 2,211 | 2,134 | 2,144 | 376,800 |
| 2025/07/10 | 2,160 | 2,190 | 2,121 | 2,154 | 519,600 |
| 2025/07/09 | 1,995 | 2,164 | 1,995 | 2,135 | 892,200 |
| 2025/07/08 | 1,965 | 1,997 | 1,962 | 1,963 | 284,100 |
| 2025/07/07 | 2,032 | 2,057 | 1,960 | 1,962 | 253,100 |
| 2025/07/04 | 2,072 | 2,077 | 2,023 | 2,050 | 236,400 |
| 2025/07/03 | 2,063 | 2,095 | 2,051 | 2,065 | 218,800 |
| 2025/07/02 | 2,051 | 2,085 | 2,032 | 2,061 | 244,400 |
| 2025/07/01 | 2,150 | 2,169 | 2,040 | 2,087 | 416,300 |
| 2025/06/30 | 2,150 | 2,231 | 2,133 | 2,137 | 579,300 |
| 2025/06/27 | 2,135 | 2,150 | 2,068 | 2,117 | 2,058,200 |
| 2025/06/27 | 1 -> 4.00 分割 | ||||
| 2025/06/26 | 8,030 | 8,430 | 8,030 | 8,340 | 154,200 |
| 2025/06/25 | 8,000 | 8,050 | 7,890 | 7,990 | 70,500 |
| 2025/06/24 | 7,980 | 8,070 | 7,900 | 7,970 | 118,600 |
| 2025/06/23 | 8,180 | 8,250 | 7,880 | 7,890 | 114,200 |
| 2025/06/20 | 8,290 | 8,400 | 8,200 | 8,220 | 181,500 |
| 2025/06/19 | 8,330 | 8,380 | 8,250 | 8,350 | 91,500 |
| 2025/06/18 | 8,190 | 8,410 | 8,070 | 8,260 | 141,700 |
| 2025/06/17 | 8,160 | 8,280 | 8,120 | 8,230 | 78,200 |
| 2025/06/16 | 8,190 | 8,390 | 8,170 | 8,210 | 146,100 |
| 2025/06/13 | 8,240 | 8,290 | 8,040 | 8,100 | 104,300 |
| 2025/06/12 | 8,300 | 8,350 | 7,950 | 8,230 | 164,900 |
| 2025/06/11 | 8,300 | 8,450 | 8,240 | 8,350 | 127,900 |
| 2025/06/10 | 8,120 | 8,250 | 8,040 | 8,250 | 101,900 |
| 2025/06/09 | 8,050 | 8,170 | 7,920 | 8,120 | 134,400 |
| 2025/06/06 | 7,760 | 8,100 | 7,760 | 8,060 | 128,300 |
| 2025/06/05 | 7,870 | 7,930 | 7,610 | 7,790 | 125,200 |
| 2025/06/04 | 7,780 | 7,970 | 7,750 | 7,960 | 149,700 |
| 2025/06/03 | 7,590 | 7,920 | 7,530 | 7,840 | 202,400 |
| 2025/06/02 | 7,460 | 7,640 | 7,420 | 7,580 | 121,100 |
| 2025/05/30 | 7,470 | 7,560 | 7,430 | 7,470 | 344,200 |
| 2025/05/29 | 7,330 | 7,540 | 7,330 | 7,460 | 158,900 |
| 2025/05/28 | 7,430 | 7,460 | 7,280 | 7,340 | 163,400 |
| 2025/05/27 | 7,470 | 7,530 | 7,410 | 7,430 | 97,900 |
| 2025/05/26 | 7,510 | 7,560 | 7,370 | 7,500 | 248,300 |
| 2025/05/23 | 7,640 | 7,660 | 7,510 | 7,520 | 167,100 |
| 2025/05/22 | 7,770 | 7,930 | 7,520 | 7,570 | 208,400 |
| 2025/05/21 | 7,710 | 7,920 | 7,680 | 7,750 | 169,800 |
| 2025/05/20 | 7,850 | 7,860 | 7,680 | 7,730 | 167,200 |
| 2025/05/19 | 7,760 | 7,810 | 7,610 | 7,770 | 130,700 |
| 2025/05/16 | 8,550 | 8,610 | 7,560 | 7,770 | 454,600 |
| 2025/05/15 | 8,310 | 8,500 | 8,310 | 8,470 | 93,800 |
| 2025/05/14 | 8,540 | 8,580 | 8,290 | 8,370 | 107,600 |
| 2025/05/13 | 8,350 | 8,780 | 8,310 | 8,690 | 143,200 |
| 2025/05/12 | 8,000 | 8,410 | 7,920 | 8,410 | 243,200 |
| 2025/05/09 | 8,180 | 8,330 | 8,000 | 8,030 | 131,400 |
| 2025/05/08 | 8,620 | 8,740 | 8,240 | 8,270 | 222,400 |
| 2025/05/07 | 8,470 | 8,640 | 8,460 | 8,540 | 74,100 |
| 2025/05/02 | 8,310 | 8,480 | 8,300 | 8,430 | 99,700 |
| 2025/05/01 | 8,300 | 8,620 | 8,300 | 8,420 | 175,800 |
| 2025/04/30 | 8,800 | 8,860 | 8,380 | 8,410 | 358,700 |
| 2025/04/28 | 8,240 | 8,940 | 8,070 | 8,870 | 811,000 |
| 2025/04/25 | 7,950 | 8,500 | 7,380 | 7,640 | 554,900 |
| 2025/04/24 | 7,980 | 8,220 | 7,950 | 7,980 | 155,500 |
| 2025/04/23 | 7,900 | 7,970 | 7,820 | 7,910 | 99,200 |
| 2025/04/22 | 7,640 | 7,830 | 7,640 | 7,820 | 49,200 |
| 2025/04/21 | 7,730 | 7,820 | 7,650 | 7,750 | 72,200 |
| 2025/04/18 | 7,600 | 7,760 | 7,550 | 7,730 | 64,800 |
| 2025/04/17 | 7,450 | 7,590 | 7,430 | 7,560 | 50,600 |
| 2025/04/16 | 7,480 | 7,510 | 7,380 | 7,510 | 73,800 |
| 2025/04/15 | 7,330 | 7,510 | 7,330 | 7,470 | 86,600 |
| 2025/04/14 | 7,190 | 7,290 | 7,150 | 7,230 | 50,800 |
| 2025/04/11 | 7,010 | 7,230 | 6,900 | 7,190 | 111,600 |
| 2025/04/10 | 7,150 | 7,270 | 7,020 | 7,200 | 124,200 |
| 2025/04/09 | 6,800 | 6,800 | 6,450 | 6,600 | 181,500 |
| 2025/04/08 | 6,630 | 7,040 | 6,630 | 6,900 | 168,100 |
| 2025/04/07 | 6,400 | 6,590 | 6,260 | 6,430 | 193,300 |
| 2025/04/04 | 6,900 | 7,000 | 6,670 | 6,900 | 182,200 |
| 2025/04/03 | 6,900 | 7,110 | 6,820 | 7,110 | 156,200 |
| 2025/04/02 | 7,180 | 7,260 | 7,050 | 7,160 | 90,700 |
| 2025/04/01 | 7,010 | 7,390 | 7,010 | 7,180 | 175,500 |
| 2025/03/31 | 6,750 | 7,070 | 6,490 | 7,010 | 239,900 |
| 2025/03/28 | 7,240 | 7,380 | 6,820 | 6,850 | 143,000 |
| 2025/03/27 | 7,130 | 7,290 | 7,110 | 7,200 | 131,800 |
| 2025/03/26 | 7,320 | 7,410 | 7,110 | 7,130 | 131,800 |
| 2025/03/25 | 7,910 | 7,910 | 7,270 | 7,320 | 390,700 |
| 2025/03/24 | 8,000 | 8,010 | 7,770 | 7,840 | 124,300 |
| 2025/03/21 | 7,900 | 8,160 | 7,680 | 7,880 | 241,100 |
| 2025/03/19 | 7,400 | 8,040 | 7,400 | 7,930 | 251,400 |
| 2025/03/18 | 7,200 | 7,300 | 7,170 | 7,280 | 60,500 |
| 2025/03/17 | 7,120 | 7,270 | 6,980 | 7,270 | 70,900 |
| 2025/03/14 | 7,010 | 7,100 | 6,900 | 7,090 | 62,200 |
| 2025/03/13 | 6,970 | 7,130 | 6,970 | 7,010 | 73,300 |
| 2025/03/12 | 6,930 | 7,050 | 6,900 | 6,940 | 53,200 |
| 2025/03/11 | 6,920 | 7,020 | 6,810 | 6,930 | 91,300 |
| 2025/03/10 | 7,350 | 7,390 | 7,040 | 7,040 | 103,700 |
| 2025/03/07 | 7,550 | 7,610 | 7,350 | 7,410 | 147,800 |
| 2025/03/06 | 7,350 | 7,630 | 7,320 | 7,600 | 148,800 |
| 2025/03/05 | 7,020 | 7,330 | 7,020 | 7,270 | 138,400 |
| 2025/03/04 | 7,010 | 7,030 | 6,830 | 6,950 | 178,200 |
| 2025/03/03 | 7,100 | 7,330 | 6,910 | 6,960 | 238,700 |
| 2025/02/28 | 6,710 | 7,350 | 6,560 | 7,100 | 460,400 |
| 2025/02/27 | 7,790 | 7,920 | 6,700 | 6,760 | 399,100 |
| 2025/02/26 | 7,270 | 7,950 | 7,270 | 7,790 | 385,200 |
| 2025/02/25 | 7,100 | 7,430 | 7,090 | 7,280 | 133,100 |
| 2025/02/21 | 7,130 | 7,340 | 7,100 | 7,240 | 115,800 |
| 2025/02/20 | 7,200 | 7,490 | 7,140 | 7,180 | 135,200 |
| 2025/02/19 | 7,270 | 7,410 | 7,120 | 7,160 | 159,900 |
| 2025/02/18 | 7,360 | 7,420 | 7,090 | 7,340 | 158,100 |
| 2025/02/17 | 7,100 | 7,380 | 7,070 | 7,360 | 211,000 |
| 2025/02/14 | 6,950 | 7,050 | 6,910 | 6,940 | 136,600 |
| 2025/02/13 | 6,770 | 6,950 | 6,770 | 6,950 | 67,300 |
| 2025/02/12 | 6,760 | 6,840 | 6,650 | 6,790 | 103,700 |
| 2025/02/10 | 6,790 | 6,850 | 6,670 | 6,750 | 165,600 |
| 2025/02/07 | 6,800 | 6,990 | 6,780 | 6,800 | 118,200 |
| 2025/02/06 | 6,890 | 6,930 | 6,730 | 6,810 | 96,800 |
| 2025/02/05 | 6,600 | 6,910 | 6,550 | 6,790 | 160,600 |
| 2025/02/04 | 6,720 | 6,840 | 6,500 | 6,570 | 162,100 |
| 2025/02/03 | 6,640 | 6,870 | 6,470 | 6,590 | 299,300 |
| 2025/01/31 | 6,530 | 6,990 | 6,250 | 6,950 | 620,200 |
| 2025/01/30 | 6,200 | 6,670 | 6,130 | 6,630 | 306,000 |
| 2025/01/29 | 5,780 | 6,380 | 5,770 | 6,240 | 285,100 |
| 2025/01/28 | 5,700 | 5,950 | 5,690 | 5,800 | 161,500 |
| 2025/01/27 | 5,500 | 5,740 | 5,500 | 5,730 | 126,300 |
| 2025/01/24 | 5,400 | 5,480 | 5,340 | 5,440 | 103,600 |
| 2025/01/23 | 5,300 | 5,400 | 5,300 | 5,400 | 53,700 |
| 2025/01/22 | 5,190 | 5,310 | 5,180 | 5,280 | 52,600 |
| 2025/01/21 | 5,100 | 5,160 | 5,040 | 5,160 | 36,600 |
| 2025/01/20 | 5,170 | 5,180 | 5,070 | 5,070 | 27,300 |
| 2025/01/17 | 5,090 | 5,150 | 5,040 | 5,140 | 26,400 |
| 2025/01/16 | 5,120 | 5,120 | 5,040 | 5,100 | 27,100 |
| 2025/01/15 | 5,080 | 5,110 | 5,040 | 5,110 | 24,900 |
| 2025/01/14 | 4,995 | 5,080 | 4,970 | 5,050 | 53,000 |
| 2025/01/10 | 5,040 | 5,070 | 4,985 | 5,000 | 24,100 |
| 2025/01/09 | 5,040 | 5,050 | 4,995 | 5,040 | 27,200 |
| 2025/01/08 | 5,030 | 5,110 | 5,020 | 5,040 | 29,800 |
| 2025/01/07 | 5,170 | 5,170 | 5,000 | 5,050 | 51,900 |
| 2025/01/06 | 5,190 | 5,260 | 5,130 | 5,150 | 43,400 |
| 2024/12/30 | 5,150 | 5,220 | 5,100 | 5,180 | 59,400 |
| 2024/12/27 | 5,070 | 5,150 | 5,030 | 5,120 | 43,300 |
| 2024/12/26 | 5,020 | 5,070 | 4,980 | 5,040 | 42,000 |
| 2024/12/25 | 5,030 | 5,100 | 5,020 | 5,030 | 35,500 |
| 2024/12/24 | 5,030 | 5,070 | 4,960 | 5,010 | 27,100 |
| 2024/12/23 | 4,955 | 5,080 | 4,955 | 5,000 | 29,300 |
| 2024/12/20 | 5,000 | 5,130 | 4,950 | 4,955 | 81,100 |
| 2024/12/19 | 4,755 | 4,995 | 4,710 | 4,980 | 49,500 |
| 2024/12/18 | 4,870 | 4,875 | 4,775 | 4,820 | 52,000 |
| 2024/12/17 | 4,950 | 4,995 | 4,845 | 4,875 | 31,600 |
| 2024/12/16 | 4,975 | 4,985 | 4,865 | 4,930 | 28,600 |
| 2024/12/13 | 4,970 | 5,050 | 4,950 | 4,950 | 31,100 |
| 2024/12/12 | 5,020 | 5,020 | 4,940 | 5,000 | 37,700 |
| 2024/12/11 | 4,995 | 5,020 | 4,950 | 4,985 | 50,700 |
| 2024/12/10 | 4,900 | 4,990 | 4,835 | 4,990 | 48,200 |
| 2024/12/09 | 4,875 | 4,925 | 4,825 | 4,875 | 32,900 |
| 2024/12/06 | 4,885 | 4,900 | 4,800 | 4,865 | 38,400 |
| 2024/12/05 | 4,800 | 4,870 | 4,780 | 4,870 | 42,200 |
| 2024/12/04 | 4,770 | 4,820 | 4,720 | 4,800 | 47,200 |
| 2024/12/03 | 4,800 | 4,870 | 4,730 | 4,775 | 44,800 |
| 2024/12/02 | 4,705 | 4,800 | 4,645 | 4,800 | 48,300 |
| 2024/11/29 | 4,680 | 4,715 | 4,565 | 4,705 | 55,000 |
| 2024/11/28 | 4,600 | 4,800 | 4,600 | 4,680 | 58,800 |
| 2024/11/27 | 4,540 | 4,590 | 4,490 | 4,590 | 43,700 |
| 2024/11/26 | 4,495 | 4,575 | 4,495 | 4,575 | 44,500 |
| 2024/11/25 | 4,525 | 4,565 | 4,465 | 4,510 | 67,800 |
| 2024/11/22 | 4,585 | 4,605 | 4,505 | 4,520 | 34,100 |
| 2024/11/21 | 4,595 | 4,600 | 4,500 | 4,590 | 36,100 |
| 2024/11/20 | 4,640 | 4,645 | 4,560 | 4,595 | 23,400 |
| 2024/11/19 | 4,710 | 4,740 | 4,605 | 4,615 | 19,700 |
| 2024/11/18 | 4,690 | 4,735 | 4,535 | 4,710 | 36,100 |
| 2024/11/15 | 4,755 | 4,805 | 4,675 | 4,695 | 41,700 |
| 2024/11/14 | 4,810 | 4,830 | 4,730 | 4,745 | 33,800 |
| 2024/11/13 | 4,865 | 4,930 | 4,800 | 4,830 | 44,100 |
| 2024/11/12 | 4,830 | 4,925 | 4,795 | 4,890 | 44,700 |
| 2024/11/11 | 4,820 | 4,855 | 4,735 | 4,825 | 43,200 |
| 2024/11/08 | 4,860 | 4,900 | 4,785 | 4,855 | 72,800 |
| 2024/11/07 | 4,600 | 4,805 | 4,565 | 4,790 | 99,600 |
| 2024/11/06 | 4,500 | 4,565 | 4,465 | 4,560 | 99,100 |
| 2024/11/05 | 4,300 | 4,485 | 4,280 | 4,480 | 67,200 |
| 2024/11/01 | 4,280 | 4,380 | 4,235 | 4,320 | 108,400 |
| 2024/10/31 | 4,260 | 4,570 | 4,190 | 4,340 | 281,600 |
| 2024/10/30 | 4,240 | 4,350 | 4,220 | 4,310 | 167,000 |
| 2024/10/29 | 4,155 | 4,195 | 4,145 | 4,170 | 46,700 |
| 2024/10/28 | 4,075 | 4,160 | 4,060 | 4,160 | 34,000 |
| 2024/10/25 | 4,135 | 4,165 | 4,070 | 4,085 | 37,600 |
| 2024/10/24 | 4,100 | 4,160 | 4,085 | 4,135 | 38,500 |
| 2024/10/23 | 4,150 | 4,165 | 4,110 | 4,110 | 34,900 |
| 2024/10/22 | 4,210 | 4,230 | 4,150 | 4,175 | 48,500 |
| 2024/10/21 | 4,185 | 4,255 | 4,170 | 4,230 | 70,000 |
| 2024/10/18 | 4,200 | 4,200 | 4,130 | 4,175 | 52,400 |
| 2024/10/17 | 4,205 | 4,220 | 4,155 | 4,155 | 56,400 |
| 2024/10/16 | 4,105 | 4,195 | 4,105 | 4,185 | 48,800 |