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 |