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
2026/07/07 3,135 3,195 3,120 3,135 289,100
2026/07/06 3,095 3,140 3,065 3,085 143,200
2026/07/03 3,080 3,100 3,035 3,065 145,800
2026/07/02 3,010 3,075 2,993 3,045 193,300
2026/07/01 3,000 3,030 2,985 3,005 162,100
2026/06/30 3,060 3,060 3,000 3,000 237,600
2026/06/29 3,095 3,095 2,994 3,075 191,600
2026/06/26 3,030 3,065 2,998 3,045 171,500
2026/06/25 3,050 3,085 3,005 3,045 154,300
2026/06/24 3,005 3,070 2,984 3,010 161,800
2026/06/23 3,100 3,110 3,015 3,025 211,600
2026/06/22 3,025 3,115 3,010 3,100 165,000
2026/06/19 3,020 3,075 3,005 3,025 227,200
2026/06/18 3,050 3,085 3,010 3,065 208,500
2026/06/17 3,130 3,145 3,030 3,040 206,400
2026/06/16 3,150 3,180 3,075 3,085 227,100
2026/06/15 3,065 3,145 3,055 3,115 286,600
2026/06/12 3,000 3,040 2,968 2,988 259,000
2026/06/11 2,891 2,940 2,852 2,930 155,700
2026/06/10 2,922 2,944 2,891 2,929 255,200
2026/06/09 2,934 2,951 2,886 2,908 201,600
2026/06/08 2,890 2,921 2,846 2,889 203,900
2026/06/05 2,960 2,969 2,925 2,964 129,400
2026/06/04 2,970 2,983 2,918 2,959 134,100
2026/06/03 2,992 3,025 2,956 2,978 200,000
2026/06/02 2,864 3,000 2,841 2,992 330,500
2026/06/01 2,922 2,922 2,818 2,864 260,700
2026/05/29 2,830 2,964 2,830 2,964 372,700
2026/05/28 2,843 2,843 2,768 2,826 171,700
2026/05/27 2,886 2,899 2,815 2,831 144,800
2026/05/26 2,897 2,925 2,844 2,854 148,900
2026/05/25 2,902 2,921 2,868 2,888 164,000
2026/05/22 2,880 2,913 2,865 2,878 142,700
2026/05/21 2,835 2,877 2,829 2,868 155,600
2026/05/20 2,806 2,822 2,758 2,813 211,200
2026/05/19 2,851 2,886 2,783 2,836 244,600
2026/05/18 2,931 2,931 2,805 2,817 229,300
2026/05/15 2,894 2,959 2,892 2,954 192,100
2026/05/14 2,876 2,947 2,858 2,924 226,400
2026/05/13 2,827 2,888 2,806 2,879 237,200
2026/05/12 2,899 2,921 2,809 2,809 229,100
2026/05/11 2,877 2,939 2,865 2,917 164,100
2026/05/08 2,881 2,881 2,807 2,874 242,000
2026/05/07 2,881 2,966 2,878 2,929 254,800
2026/05/01 2,851 2,912 2,797 2,885 280,600
2026/04/30 2,975 2,978 2,849 2,866 470,000
2026/04/28 2,672 3,040 2,650 3,005 1,415,300
2026/04/27 2,670 2,691 2,633 2,663 241,500
2026/04/24 2,755 2,767 2,668 2,691 200,400
2026/04/23 2,775 2,778 2,729 2,765 290,000
2026/04/22 2,800 2,803 2,764 2,775 212,900
2026/04/21 2,838 2,840 2,803 2,815 169,000
2026/04/20 2,785 2,820 2,780 2,803 198,500
2026/04/17 2,804 2,808 2,768 2,777 154,500
2026/04/16 2,825 2,839 2,810 2,813 133,400
2026/04/15 2,836 2,856 2,799 2,812 202,600
2026/04/14 2,849 2,862 2,823 2,837 174,800
2026/04/13 2,850 2,868 2,813 2,820 133,900
2026/04/10 2,913 2,930 2,852 2,852 147,300
2026/04/09 2,969 2,974 2,902 2,913 176,100
2026/04/08 2,914 2,949 2,898 2,944 230,000
2026/04/07 2,841 2,857 2,823 2,831 123,700
2026/04/06 2,881 2,891 2,835 2,837 132,800
2026/04/03 2,903 2,913 2,865 2,884 129,100
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

このページの先頭へ