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
2026/03/27 2,996 3,045 2,969 3,010 217,700
2026/03/26 3,080 3,080 2,963 2,998 155,800
2026/03/25 3,060 3,075 3,035 3,035 147,500
2026/03/24 2,984 2,985 2,935 2,983 149,200
2026/03/23 2,945 2,945 2,830 2,884 310,000
2026/03/19 3,050 3,075 2,995 2,995 259,100
2026/03/18 3,100 3,145 3,080 3,135 129,400
2026/03/17 3,050 3,090 3,020 3,070 138,500
2026/03/16 3,035 3,070 2,997 3,030 172,700
2026/03/13 3,045 3,095 3,045 3,060 204,700
2026/03/12 3,145 3,185 3,100 3,130 215,700
2026/03/11 3,230 3,255 3,180 3,180 315,500
2026/03/10 3,125 3,190 3,105 3,180 308,800
2026/03/09 2,985 3,030 2,918 3,020 382,500
2026/03/06 3,150 3,175 3,085 3,150 202,500
2026/03/05 3,195 3,290 3,180 3,215 494,600
2026/03/04 3,175 3,195 2,992 3,030 508,400
2026/03/03 3,415 3,470 3,300 3,305 300,800
2026/03/02 3,430 3,475 3,385 3,455 229,800
2026/02/27 3,360 3,515 3,360 3,505 372,700
2026/02/26 3,440 3,440 3,355 3,360 206,600
2026/02/25 3,350 3,405 3,310 3,405 253,700
2026/02/24 3,340 3,340 3,275 3,340 177,700
2026/02/20 3,380 3,380 3,250 3,300 334,400
2026/02/19 3,400 3,415 3,360 3,410 229,300
2026/02/18 3,350 3,400 3,345 3,380 282,600
2026/02/17 3,280 3,345 3,270 3,300 203,400
2026/02/16 3,280 3,325 3,255 3,280 358,600
2026/02/13 3,350 3,380 3,255 3,280 383,300
2026/02/12 3,360 3,445 3,355 3,395 312,100
2026/02/10 3,335 3,380 3,335 3,370 220,400
2026/02/09 3,350 3,375 3,300 3,330 270,900
2026/02/06 3,200 3,305 3,190 3,305 285,400
2026/02/05 3,290 3,315 3,210 3,225 278,600
2026/02/04 3,200 3,295 3,155 3,255 387,500
2026/02/03 3,150 3,260 3,100 3,235 834,800
2026/02/02 3,135 3,150 3,040 3,050 212,800
2026/01/30 3,125 3,130 3,050 3,080 169,200
2026/01/29 3,125 3,130 3,045 3,110 192,900
2026/01/28 3,215 3,215 3,130 3,140 192,600
2026/01/27 3,260 3,260 3,205 3,240 155,100
2026/01/26 3,330 3,345 3,275 3,285 208,200
2026/01/23 3,400 3,420 3,345 3,365 222,200
2026/01/22 3,415 3,460 3,405 3,425 181,100
2026/01/21 3,310 3,400 3,310 3,370 243,100
2026/01/20 3,355 3,455 3,335 3,370 293,100
2026/01/19 3,280 3,315 3,210 3,315 131,000
2026/01/16 3,320 3,325 3,240 3,315 201,900
2026/01/15 3,260 3,325 3,245 3,325 164,000
2026/01/14 3,250 3,285 3,230 3,265 189,500
2026/01/13 3,260 3,265 3,165 3,235 258,800
2026/01/09 3,065 3,115 3,045 3,095 161,000
2026/01/08 3,080 3,135 3,050 3,065 266,300
2026/01/07 3,055 3,070 3,015 3,020 184,100
2026/01/06 3,005 3,040 2,982 3,025 283,000
2026/01/05 2,958 2,999 2,935 2,983 203,300
2025/12/30 2,920 2,967 2,904 2,921 127,100
2025/12/29 2,929 2,960 2,907 2,920 146,300
2025/12/26 2,957 2,973 2,894 2,912 162,300
2025/12/25 2,960 2,973 2,915 2,936 120,200
2025/12/24 2,995 2,995 2,953 2,958 147,200
2025/12/23 2,980 2,991 2,948 2,973 152,200
2025/12/22 2,940 3,015 2,915 2,962 285,400
2025/12/19 2,888 2,904 2,873 2,900 339,700
2025/12/18 2,873 2,895 2,845 2,895 316,300
2025/12/17 2,802 2,866 2,801 2,864 263,600
2025/12/16 2,840 2,843 2,785 2,796 188,500
2025/12/15 2,820 2,871 2,772 2,870 180,100
2025/12/12 2,852 2,854 2,810 2,819 160,700
2025/12/11 2,856 2,860 2,792 2,805 122,200
2025/12/10 2,848 2,865 2,817 2,833 154,300
2025/12/09 2,801 2,861 2,792 2,822 190,900
2025/12/08 2,800 2,850 2,779 2,813 183,800
2025/12/05 2,820 2,824 2,760 2,780 240,600
2025/12/04 2,772 2,839 2,765 2,839 271,100
2025/12/03 2,885 2,898 2,761 2,761 408,700
2025/12/02 2,906 2,947 2,855 2,889 203,000
2025/12/01 2,946 2,958 2,889 2,906 217,300
2025/11/28 2,893 2,940 2,881 2,928 218,100
2025/11/27 2,855 2,892 2,855 2,879 175,300
2025/11/26 2,799 2,847 2,795 2,847 208,900
2025/11/25 2,816 2,850 2,780 2,799 239,000
2025/11/21 2,814 2,830 2,786 2,816 341,800
2025/11/20 2,850 2,878 2,792 2,864 344,200
2025/11/19 2,700 2,782 2,658 2,779 306,100
2025/11/18 2,778 2,805 2,692 2,692 323,400
2025/11/17 2,800 2,825 2,772 2,806 196,200
2025/11/14 2,830 2,847 2,790 2,790 202,500
2025/11/13 2,811 2,876 2,806 2,852 318,600
2025/11/12 2,738 2,802 2,709 2,802 229,400
2025/11/11 2,764 2,787 2,718 2,746 263,500
2025/11/10 2,795 2,842 2,737 2,764 355,400
2025/11/07 2,747 2,843 2,737 2,794 397,000
2025/11/06 2,750 2,797 2,731 2,748 484,900
2025/11/05 2,738 2,798 2,652 2,728 504,100
2025/11/04 2,669 2,758 2,657 2,746 659,600
2025/10/31 2,655 2,697 2,560 2,658 880,400
2025/10/30 2,593 2,647 2,591 2,647 775,600
2025/10/29 2,638 2,643 2,610 2,624 232,300
2025/10/28 2,701 2,709 2,606 2,606 302,400
2025/10/27 2,668 2,714 2,656 2,713 325,800
2025/10/24 2,624 2,652 2,617 2,618 215,400
2025/10/23 2,659 2,659 2,619 2,622 186,400
2025/10/22 2,568 2,675 2,568 2,667 323,900
2025/10/21 2,621 2,624 2,566 2,584 229,300
2025/10/20 2,621 2,624 2,581 2,620 167,300
2025/10/17 2,587 2,598 2,565 2,590 181,500
2025/10/16 2,638 2,654 2,605 2,617 163,400
2025/10/15 2,624 2,643 2,606 2,638 184,300
2025/10/14 2,555 2,639 2,530 2,604 279,300
2025/10/10 2,650 2,654 2,575 2,590 312,300
2025/10/09 2,735 2,753 2,683 2,683 232,100
2025/10/08 2,686 2,755 2,670 2,726 439,100
2025/10/07 2,650 2,706 2,632 2,653 288,500
2025/10/06 2,695 2,696 2,604 2,640 462,000
2025/10/03 2,559 2,608 2,548 2,595 240,700
2025/10/02 2,580 2,615 2,536 2,561 310,300
2025/10/01 2,644 2,653 2,584 2,592 457,000
2025/09/30 2,700 2,707 2,637 2,694 395,800
2025/09/29 2,778 2,784 2,708 2,717 342,500
2025/09/26 2,820 2,874 2,816 2,845 403,100
2025/09/25 2,830 2,835 2,808 2,815 226,700
2025/09/24 2,787 2,833 2,757 2,830 295,200
2025/09/22 2,849 2,868 2,788 2,788 306,400
2025/09/19 2,833 2,863 2,812 2,837 608,000
2025/09/18 2,800 2,835 2,775 2,815 242,300
2025/09/17 2,833 2,848 2,780 2,802 305,800
2025/09/16 2,885 2,893 2,811 2,824 360,500
2025/09/12 2,879 2,938 2,865 2,867 413,600
2025/09/11 2,878 2,883 2,825 2,864 389,300
2025/09/10 2,851 2,881 2,835 2,860 382,800
2025/09/09 2,973 2,976 2,875 2,880 688,400
2025/09/08 2,949 2,986 2,915 2,975 603,900
2025/09/05 2,900 2,954 2,889 2,950 443,100
2025/09/04 2,871 2,898 2,830 2,890 433,000
2025/09/03 2,953 2,990 2,882 2,894 531,700
2025/09/02 2,938 3,020 2,909 2,945 594,400
2025/09/01 2,894 2,925 2,852 2,924 378,000
2025/08/29 2,996 3,040 2,868 2,893 1,195,300
2025/08/28 2,752 2,950 2,730 2,946 897,100
2025/08/27 2,696 2,763 2,687 2,752 554,100
2025/08/26 2,692 2,702 2,661 2,677 550,400
2025/08/25 2,637 2,712 2,626 2,693 520,300
2025/08/22 2,654 2,668 2,588 2,611 364,900
2025/08/21 2,597 2,680 2,590 2,648 455,900
2025/08/20 2,552 2,588 2,537 2,586 289,300
2025/08/19 2,543 2,576 2,505 2,570 425,400
2025/08/18 2,487 2,535 2,430 2,534 508,300
2025/08/15 2,496 2,523 2,470 2,510 265,900
2025/08/14 2,500 2,511 2,481 2,494 227,900
2025/08/13 2,528 2,553 2,495 2,514 379,300
2025/08/12 2,500 2,555 2,472 2,523 436,400
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

このページの先頭へ