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

愛知電機(6623)の株価時系列情報

愛知電機(6623)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
2019/12/30 2,793 2,793 2,791 2,793 400
2019/12/27 2,793 2,795 2,793 2,795 700
2019/12/26 2,760 2,794 2,740 2,794 1,500
2019/12/25 2,775 2,775 2,773 2,773 2,200
2019/12/24 2,761 2,773 2,761 2,773 1,400
2019/12/23 2,773 2,773 2,772 2,772 1,900
2019/12/20 2,791 2,791 2,770 2,791 6,900
2019/12/19 2,776 2,786 2,770 2,786 3,700
2019/12/18 2,797 2,797 2,763 2,776 4,000
2019/12/17 2,783 2,793 2,781 2,783 3,000
2019/12/16 2,792 2,792 2,763 2,773 5,800
2019/12/13 2,775 2,790 2,775 2,790 3,600
2019/12/12 2,767 2,782 2,767 2,775 3,300
2019/12/11 2,773 2,773 2,761 2,767 1,700
2019/12/10 2,776 2,778 2,770 2,773 1,800
2019/12/09 2,850 2,850 2,781 2,815 4,800
2019/12/06 2,850 2,850 2,820 2,850 1,000
2019/12/05 2,979 2,979 2,850 2,900 2,400
2019/12/04 2,770 2,770 2,751 2,755 2,400
2019/12/03 2,797 2,797 2,771 2,771 200
2019/12/02 2,798 2,830 2,798 2,820 2,000
2019/11/29 2,798 2,800 2,798 2,800 1,900
2019/11/28 2,799 2,799 2,771 2,780 300
2019/11/27 2,770 2,790 2,770 2,790 200
2019/11/26 2,780 2,800 2,756 2,780 1,500
2019/11/25 2,780 2,780 2,770 2,780 2,400
2019/11/22 2,730 2,730 2,730 2,730 400
2019/11/21 2,730 2,730 2,730 2,730 1,400
2019/11/20 2,730 2,730 2,730 2,730 300
2019/11/19 2,730 2,730 2,730 2,730 200
2019/11/18 2,730 2,730 2,730 2,730 300
2019/11/15 2,740 2,740 2,720 2,730 700
2019/11/14 2,751 2,760 2,745 2,745 1,000
2019/11/13 2,760 2,760 2,751 2,758 500
2019/11/12 2,754 2,754 2,751 2,751 500
2019/11/11 2,756 2,800 2,750 2,800 3,500
2019/11/08 2,721 2,730 2,720 2,730 500
2019/11/07 2,730 2,730 2,719 2,730 500
2019/11/06 2,740 2,740 2,730 2,730 500
2019/11/05 2,769 2,769 2,735 2,740 1,700
2019/11/01 2,750 2,769 2,750 2,769 500
2019/10/31 2,750 2,750 2,750 2,750 100
2019/10/30 2,750 2,759 2,750 2,758 500
2019/10/29 2,700 2,750 2,700 2,750 1,000
2019/10/28 2,730 2,730 2,730 2,730 1,600
2019/10/25 2,730 2,730 2,701 2,730 1,100
2019/10/24 2,730 2,730 2,730 2,730 400
2019/10/23 2,750 2,750 2,686 2,686 2,200
2019/10/21 2,732 2,732 2,732 2,732 1,000
2019/10/18 2,750 2,750 2,730 2,730 300
2019/10/17 2,739 2,750 2,739 2,750 900
2019/10/16 2,750 2,750 2,737 2,737 400
2019/10/15 2,750 2,750 2,747 2,750 1,700
2019/10/11 2,731 2,750 2,731 2,750 600
2019/10/09 2,750 2,750 2,750 2,750 200
2019/10/08 2,740 2,740 2,740 2,740 100
2019/10/07 2,788 2,788 2,788 2,788 1,200
2019/10/04 2,785 2,789 2,785 2,788 1,000
2019/10/03 2,750 2,750 2,750 2,750 100
2019/10/02 2,758 2,758 2,750 2,750 1,400
2019/10/01 2,758 2,758 2,758 2,758 200
2019/09/30 2,798 2,798 2,798 2,798 1,000
2019/09/27 2,750 2,800 2,750 2,800 200
2019/09/26 2,848 2,848 2,805 2,805 600
2019/09/25 2,799 2,799 2,799 2,799 500
2019/09/24 2,750 2,760 2,750 2,760 1,700
2019/09/20 2,726 2,760 2,726 2,760 800
2019/09/19 2,760 2,760 2,720 2,760 1,100
2019/09/18 2,745 2,760 2,745 2,745 500
2019/09/17 2,770 2,770 2,742 2,760 2,500
2019/09/13 2,760 2,760 2,760 2,760 100
2019/09/12 2,770 2,770 2,770 2,770 200
2019/09/11 2,770 2,770 2,770 2,770 200
2019/09/09 2,770 2,770 2,720 2,770 400
2019/09/06 2,770 2,770 2,770 2,770 200
2019/09/05 2,793 2,793 2,717 2,781 700
2019/09/04 2,803 2,803 2,752 2,793 1,700
2019/09/03 2,833 2,850 2,833 2,850 500
2019/09/02 2,883 2,883 2,880 2,883 1,700
2019/08/30 2,828 2,860 2,828 2,856 700
2019/08/29 2,828 2,828 2,828 2,828 100
2019/08/28 2,800 2,828 2,775 2,825 3,600
2019/08/27 2,867 2,879 2,821 2,879 1,800
2019/08/26 2,817 2,817 2,817 2,817 200
2019/08/23 2,892 2,898 2,890 2,898 2,100
2019/08/22 2,885 2,885 2,885 2,885 400
2019/08/21 2,821 2,860 2,821 2,860 1,500
2019/08/20 2,869 2,869 2,823 2,869 1,100
2019/08/19 2,842 2,842 2,806 2,842 500
2019/08/16 2,847 2,918 2,800 2,910 2,300
2019/08/15 2,813 2,848 2,810 2,838 1,100
2019/08/14 2,849 2,849 2,825 2,825 2,100
2019/08/13 2,848 2,848 2,845 2,848 2,000
2019/08/09 2,820 2,850 2,812 2,850 1,500
2019/08/08 2,805 2,820 2,805 2,820 2,100
2019/08/07 2,805 2,805 2,805 2,805 300
2019/08/06 2,731 2,805 2,731 2,805 1,200
2019/08/05 2,807 2,807 2,800 2,803 2,400
2019/08/02 2,780 2,780 2,780 2,780 1,300
2019/08/01 2,781 2,782 2,781 2,782 300
2019/07/30 2,799 2,800 2,781 2,781 3,700
2019/07/29 2,797 2,797 2,795 2,797 1,800
2019/07/26 2,770 2,770 2,751 2,770 400
2019/07/25 2,799 2,799 2,757 2,799 1,000
2019/07/24 2,753 2,753 2,730 2,730 200
2019/07/23 2,772 2,772 2,772 2,772 300
2019/07/22 2,790 2,790 2,790 2,790 1,300
2019/07/19 2,790 2,790 2,790 2,790 400
2019/07/18 2,800 2,800 2,770 2,800 3,100
2019/07/17 2,780 2,780 2,770 2,770 200
2019/07/16 2,800 2,800 2,800 2,800 1,700
2019/07/12 2,800 2,800 2,748 2,799 3,000
2019/07/11 2,732 2,780 2,732 2,770 2,300
2019/07/10 2,727 2,776 2,705 2,705 1,000
2019/07/08 2,727 2,727 2,727 2,727 1,500
2019/07/05 2,716 2,716 2,695 2,700 300
2019/07/04 2,716 2,716 2,690 2,715 2,000
2019/07/03 2,740 2,740 2,690 2,690 1,500
2019/07/02 2,800 2,800 2,790 2,790 500
2019/07/01 2,710 2,800 2,710 2,800 1,700
2019/06/28 2,761 2,761 2,759 2,760 3,100
2019/06/27 2,728 2,728 2,711 2,711 400
2019/06/26 2,720 2,729 2,650 2,728 4,800
2019/06/25 2,720 2,720 2,720 2,720 2,300
2019/06/24 2,700 2,700 2,671 2,671 2,000
2019/06/20 2,700 2,700 2,658 2,700 2,200
2019/06/19 2,656 2,680 2,656 2,680 400
2019/06/17 2,670 2,700 2,655 2,655 1,100
2019/06/14 2,670 2,670 2,670 2,670 200
2019/06/13 2,690 2,690 2,690 2,690 1,300
2019/06/12 2,677 2,690 2,677 2,690 600
2019/06/11 2,671 2,750 2,671 2,750 1,000
2019/06/10 2,765 2,770 2,730 2,770 2,600
2019/06/07 2,730 2,730 2,730 2,730 100
2019/06/06 2,723 2,723 2,722 2,723 1,500
2019/06/05 2,657 2,699 2,643 2,698 3,500
2019/06/04 2,725 2,738 2,725 2,738 2,800
2019/06/03 2,715 2,715 2,715 2,715 100
2019/05/31 2,800 2,800 2,800 2,800 100
2019/05/30 2,760 2,760 2,760 2,760 2,000
2019/05/29 2,740 2,740 2,740 2,740 200
2019/05/28 2,790 2,790 2,740 2,790 700
2019/05/24 2,761 2,761 2,761 2,761 700
2019/05/23 2,711 2,711 2,711 2,711 500
2019/05/22 2,752 2,765 2,715 2,765 500
2019/05/20 2,791 2,791 2,780 2,791 1,400
2019/05/17 2,700 2,730 2,700 2,730 1,800
2019/05/16 2,706 2,706 2,640 2,700 2,100
2019/05/14 2,661 2,680 2,637 2,680 1,800
2019/05/13 2,650 2,750 2,650 2,743 1,400
2019/05/10 2,700 2,700 2,651 2,651 300
2019/05/09 2,700 2,700 2,691 2,700 2,200
2019/05/08 2,696 2,700 2,696 2,700 3,100
2019/05/07 2,698 2,699 2,696 2,696 3,500
2019/04/26 2,873 2,885 2,684 2,700 12,300
2019/04/25 2,869 2,870 2,869 2,870 800
2019/04/24 2,864 2,865 2,864 2,865 400
2019/04/23 2,861 2,861 2,861 2,861 1,400
2019/04/22 2,811 2,812 2,761 2,811 1,100
2019/04/19 2,786 2,830 2,786 2,830 200
2019/04/17 2,782 2,782 2,782 2,782 200
2019/04/16 2,876 2,876 2,800 2,875 1,800
2019/04/15 2,832 2,860 2,832 2,860 1,900
2019/04/12 2,790 2,805 2,790 2,805 500
2019/04/11 2,730 2,780 2,730 2,780 400
2019/04/10 2,770 2,770 2,725 2,725 2,900
2019/04/09 2,745 2,751 2,745 2,746 800
2019/04/08 2,760 2,790 2,740 2,750 400
2019/04/05 2,810 2,810 2,810 2,810 1,000
2019/04/04 2,718 2,790 2,718 2,790 300
2019/04/03 2,781 2,800 2,711 2,800 2,200
2019/04/02 2,867 2,867 2,867 2,867 100
2019/04/01 2,867 2,867 2,867 2,867 100
2019/03/29 2,800 2,800 2,750 2,770 600
2019/03/28 2,810 2,810 2,810 2,810 200
2019/03/27 2,805 2,868 2,805 2,835 1,400
2019/03/26 2,950 2,950 2,950 2,950 600
2019/03/25 2,920 2,920 2,900 2,900 1,400
2019/03/22 2,915 2,915 2,914 2,915 900
2019/03/20 2,920 2,920 2,915 2,915 400
2019/03/19 2,890 2,910 2,888 2,888 400
2019/03/18 2,900 2,920 2,900 2,920 800
2019/03/15 2,928 2,929 2,928 2,929 600
2019/03/14 2,930 2,930 2,880 2,928 500
2019/03/13 2,928 2,928 2,928 2,928 100
2019/03/12 2,920 2,920 2,920 2,920 100
2019/03/11 2,880 2,919 2,831 2,919 700
2019/03/08 2,890 2,900 2,890 2,890 400
2019/03/07 2,909 2,909 2,890 2,908 1,000
2019/03/06 2,885 2,890 2,880 2,890 600
2019/03/05 2,854 2,885 2,854 2,885 400
2019/03/04 2,861 2,861 2,852 2,861 900
2019/03/01 2,870 2,870 2,861 2,861 1,100
2019/02/28 2,890 2,890 2,861 2,890 1,100
2019/02/27 2,861 2,862 2,850 2,861 1,400
2019/02/26 2,885 2,885 2,871 2,880 1,200
2019/02/25 2,910 2,920 2,877 2,885 1,200
2019/02/22 2,880 2,880 2,880 2,880 100
2019/02/21 2,890 2,895 2,875 2,880 1,400
2019/02/20 2,900 2,900 2,870 2,890 900
2019/02/19 2,850 2,900 2,850 2,900 800
2019/02/18 2,847 2,855 2,847 2,850 1,400
2019/02/15 2,851 2,855 2,847 2,847 300
2019/02/14 2,875 2,875 2,851 2,851 200
2019/02/13 2,878 2,878 2,875 2,875 300
2019/02/12 2,870 2,878 2,828 2,878 700
2019/02/08 2,900 2,900 2,900 2,900 800
2019/02/07 2,864 2,900 2,864 2,900 1,100
2019/02/05 2,880 2,880 2,871 2,871 500
2019/02/04 2,884 2,901 2,884 2,900 1,700
2019/02/01 2,880 2,880 2,867 2,868 800
2019/01/31 2,895 2,895 2,895 2,895 100
2019/01/30 2,907 2,907 2,895 2,895 900
2019/01/29 2,910 2,920 2,906 2,906 500
2019/01/28 2,920 2,920 2,920 2,920 100
2019/01/25 2,944 2,945 2,903 2,945 1,700
2019/01/24 2,938 2,938 2,910 2,910 2,300
2019/01/23 2,940 2,940 2,940 2,940 100
2019/01/22 2,977 2,977 2,977 2,977 100
2019/01/21 2,978 2,978 2,976 2,978 800
2019/01/18 2,905 2,990 2,905 2,990 1,700
2019/01/17 2,925 2,925 2,925 2,925 100
2019/01/16 2,930 2,950 2,904 2,925 2,000
2019/01/15 2,928 2,930 2,902 2,930 500
2019/01/11 2,920 2,930 2,920 2,930 700
2019/01/10 2,900 2,930 2,900 2,930 600
2019/01/09 2,900 2,900 2,900 2,900 1,600
2019/01/08 2,860 2,949 2,855 2,900 800
2019/01/07 2,950 2,950 2,850 2,860 1,400
2019/01/04 2,849 2,950 2,775 2,850 3,500

このページの先頭へ