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
2020/12/30 2,420 2,420 2,406 2,415 300
2020/12/29 2,400 2,445 2,400 2,416 2,200
2020/12/28 2,404 2,404 2,370 2,375 7,500
2020/12/25 2,417 2,421 2,400 2,404 6,600
2020/12/24 2,437 2,440 2,415 2,430 6,700
2020/12/23 2,436 2,449 2,418 2,437 6,800
2020/12/22 2,495 2,496 2,437 2,437 9,100
2020/12/21 2,460 2,465 2,443 2,449 2,900
2020/12/18 2,456 2,488 2,440 2,450 6,400
2020/12/17 2,490 2,490 2,428 2,455 3,400
2020/12/16 2,448 2,490 2,416 2,490 7,100
2020/12/15 2,436 2,441 2,404 2,433 5,000
2020/12/14 2,469 2,495 2,428 2,441 6,200
2020/12/11 2,420 2,430 2,420 2,421 1,100
2020/12/10 2,378 2,454 2,378 2,420 7,700
2020/12/09 2,450 2,450 2,401 2,420 5,600
2020/12/08 2,447 2,475 2,375 2,450 5,300
2020/12/07 2,466 2,590 2,440 2,480 12,100
2020/12/04 2,307 2,411 2,257 2,411 19,000
2020/12/03 2,225 2,320 2,225 2,257 13,000
2020/12/02 2,233 2,240 2,230 2,239 5,500
2020/12/01 2,259 2,259 2,238 2,239 3,200
2020/11/30 2,240 2,270 2,230 2,259 8,500
2020/11/27 2,223 2,238 2,223 2,234 6,000
2020/11/26 2,222 2,243 2,222 2,224 5,900
2020/11/25 2,231 2,245 2,227 2,236 5,100
2020/11/24 2,223 2,239 2,223 2,237 3,400
2020/11/20 2,221 2,228 2,216 2,226 3,300
2020/11/19 2,218 2,229 2,216 2,221 4,200
2020/11/18 2,218 2,225 2,215 2,225 2,300
2020/11/17 2,220 2,225 2,215 2,220 8,900
2020/11/16 2,224 2,237 2,221 2,225 3,700
2020/11/13 2,224 2,239 2,220 2,224 4,500
2020/11/12 2,244 2,244 2,222 2,224 3,800
2020/11/11 2,240 2,245 2,225 2,244 4,600
2020/11/10 2,235 2,235 2,215 2,215 4,600
2020/11/09 2,220 2,230 2,215 2,220 5,000
2020/11/06 2,228 2,230 2,216 2,225 2,300
2020/11/05 2,217 2,228 2,215 2,228 2,800
2020/11/04 2,217 2,233 2,217 2,229 800
2020/11/02 2,220 2,240 2,214 2,235 2,400
2020/10/30 2,202 2,234 2,199 2,220 7,200
2020/10/29 2,202 2,216 2,200 2,202 2,300
2020/10/28 2,216 2,220 2,201 2,202 3,000
2020/10/27 2,230 2,230 2,215 2,220 3,100
2020/10/26 2,247 2,247 2,222 2,230 3,100
2020/10/23 2,256 2,270 2,231 2,231 5,200
2020/10/22 2,240 2,240 2,232 2,232 2,500
2020/10/21 2,250 2,250 2,240 2,250 2,800
2020/10/20 2,260 2,260 2,250 2,250 900
2020/10/19 2,250 2,270 2,250 2,270 2,400
2020/10/16 2,256 2,256 2,250 2,250 1,000
2020/10/15 2,256 2,256 2,250 2,256 4,000
2020/10/14 2,258 2,269 2,255 2,256 3,600
2020/10/13 2,262 2,269 2,262 2,269 800
2020/10/12 2,261 2,262 2,258 2,259 1,400
2020/10/09 2,260 2,283 2,260 2,262 3,100
2020/10/08 2,261 2,262 2,256 2,262 1,100
2020/10/07 2,266 2,267 2,256 2,260 1,200
2020/10/06 2,257 2,264 2,256 2,264 1,200
2020/10/05 2,265 2,283 2,250 2,283 3,100
2020/10/02 2,256 2,285 2,251 2,284 2,400
2020/09/30 2,319 2,319 2,260 2,260 1,600
2020/09/29 2,300 2,319 2,257 2,319 1,800
2020/09/28 2,300 2,386 2,264 2,302 3,500
2020/09/25 2,327 2,327 2,256 2,300 2,700
2020/09/24 2,239 2,277 2,239 2,277 3,100
2020/09/23 2,231 2,268 2,231 2,237 1,300
2020/09/18 2,222 2,240 2,218 2,236 4,700
2020/09/17 2,245 2,245 2,236 2,236 1,200
2020/09/16 2,271 2,284 2,245 2,245 1,000
2020/09/15 2,255 2,271 2,240 2,240 800
2020/09/14 2,226 2,255 2,226 2,255 3,800
2020/09/11 2,221 2,225 2,220 2,225 2,000
2020/09/10 2,214 2,238 2,214 2,225 2,400
2020/09/09 2,241 2,245 2,201 2,220 3,400
2020/09/08 2,240 2,241 2,213 2,241 3,600
2020/09/07 2,230 2,250 2,230 2,245 2,800
2020/09/04 2,245 2,245 2,214 2,245 7,800
2020/09/03 2,271 2,271 2,245 2,245 5,000
2020/09/02 2,284 2,290 2,270 2,270 2,600
2020/09/01 2,295 2,296 2,279 2,290 2,600
2020/08/31 2,281 2,287 2,279 2,280 2,100
2020/08/28 2,287 2,288 2,280 2,288 1,700
2020/08/27 2,292 2,292 2,285 2,287 3,300
2020/08/26 2,310 2,320 2,291 2,319 1,400
2020/08/25 2,296 2,305 2,292 2,300 1,700
2020/08/24 2,310 2,310 2,280 2,294 1,200
2020/08/21 2,264 2,290 2,262 2,290 3,200
2020/08/20 2,271 2,281 2,264 2,281 2,100
2020/08/19 2,275 2,281 2,264 2,264 1,400
2020/08/18 2,295 2,320 2,256 2,290 2,800
2020/08/17 2,253 2,285 2,253 2,285 1,000
2020/08/14 2,270 2,270 2,251 2,260 2,000
2020/08/13 2,278 2,290 2,228 2,290 5,400
2020/08/12 2,225 2,245 2,225 2,245 700
2020/08/11 2,249 2,251 2,224 2,224 2,100
2020/08/07 2,250 2,250 2,222 2,222 800
2020/08/06 2,274 2,274 2,213 2,270 4,200
2020/08/05 2,225 2,275 2,225 2,275 500
2020/08/04 2,250 2,260 2,224 2,260 3,100
2020/08/03 2,265 2,345 2,212 2,260 1,800
2020/07/31 2,400 2,400 2,266 2,290 6,100
2020/07/30 2,220 2,225 2,200 2,225 3,500
2020/07/29 2,250 2,303 2,203 2,253 2,500
2020/07/28 2,255 2,353 2,241 2,277 2,400
2020/07/27 2,240 2,241 2,240 2,240 500
2020/07/22 2,282 2,328 2,226 2,240 2,800
2020/07/21 2,330 2,331 2,278 2,331 3,700
2020/07/20 2,371 2,379 2,330 2,348 2,800
2020/07/17 2,295 2,341 2,258 2,339 3,100
2020/07/16 2,270 2,293 2,260 2,280 2,300
2020/07/15 2,389 2,389 2,202 2,247 10,100
2020/07/14 2,242 2,250 2,215 2,250 4,500
2020/07/13 2,201 2,215 2,191 2,215 3,500
2020/07/10 2,189 2,234 2,179 2,200 6,000
2020/07/09 2,176 2,190 2,169 2,176 6,600
2020/07/08 2,135 2,153 2,135 2,151 1,000
2020/07/07 2,139 2,153 2,131 2,144 800
2020/07/06 2,144 2,154 2,112 2,154 5,000
2020/07/03 2,120 2,144 2,102 2,144 2,800
2020/07/02 2,147 2,147 2,118 2,145 1,400
2020/07/01 2,144 2,145 2,121 2,130 1,000
2020/06/30 2,153 2,153 2,112 2,153 4,100
2020/06/29 2,154 2,154 2,112 2,154 4,400
2020/06/26 2,125 2,150 2,122 2,150 3,700
2020/06/25 2,100 2,147 2,100 2,144 11,300
2020/06/24 2,130 2,130 2,112 2,120 3,700
2020/06/23 2,121 2,129 2,116 2,129 7,400
2020/06/22 2,127 2,146 2,127 2,146 1,000
2020/06/19 2,140 2,149 2,122 2,147 2,100
2020/06/18 2,130 2,154 2,104 2,154 4,100
2020/06/17 2,133 2,146 2,077 2,110 4,600
2020/06/16 2,151 2,170 2,151 2,170 5,700
2020/06/15 2,185 2,185 2,135 2,185 700
2020/06/12 2,107 2,185 2,107 2,185 8,500
2020/06/11 2,155 2,155 2,127 2,127 2,500
2020/06/10 2,145 2,159 2,130 2,130 2,300
2020/06/09 2,145 2,165 2,133 2,145 8,000
2020/06/08 2,169 2,169 2,122 2,169 6,200
2020/06/05 2,140 2,169 2,122 2,169 1,400
2020/06/04 2,144 2,167 2,144 2,167 3,700
2020/06/03 2,145 2,167 2,141 2,167 3,300
2020/06/02 2,100 2,176 2,075 2,153 7,900
2020/06/01 2,150 2,150 2,150 2,150 900
2020/05/29 2,151 2,155 2,150 2,150 4,200
2020/05/28 2,189 2,189 2,153 2,178 2,400
2020/05/27 2,174 2,188 2,137 2,139 4,700
2020/05/26 2,110 2,190 2,110 2,174 2,700
2020/05/25 2,155 2,160 2,118 2,144 6,000
2020/05/22 2,072 2,115 2,072 2,113 7,000
2020/05/21 2,051 2,072 2,051 2,071 2,500
2020/05/20 2,074 2,124 2,071 2,086 4,300
2020/05/19 2,065 2,099 2,022 2,094 5,100
2020/05/18 2,048 2,065 2,011 2,065 2,400
2020/05/15 2,068 2,100 2,025 2,048 5,100
2020/05/14 2,000 2,084 1,981 2,068 7,100
2020/05/13 2,026 2,030 2,005 2,009 3,100
2020/05/12 2,027 2,027 2,025 2,025 900
2020/05/11 2,045 2,045 2,003 2,032 5,200
2020/05/08 2,001 2,062 1,961 2,062 4,200
2020/05/07 1,996 2,020 1,961 2,017 3,300
2020/05/01 1,994 1,994 1,954 1,958 2,800
2020/04/30 1,929 2,145 1,900 1,996 9,700
2020/04/28 1,935 1,935 1,901 1,929 2,800
2020/04/27 1,925 1,928 1,905 1,928 1,700
2020/04/24 1,957 1,957 1,871 1,925 4,700
2020/04/23 1,921 1,922 1,877 1,917 1,200
2020/04/22 1,900 1,918 1,869 1,918 2,300
2020/04/21 1,886 1,919 1,880 1,919 2,200
2020/04/20 1,895 1,929 1,882 1,886 2,200
2020/04/17 1,887 1,888 1,872 1,888 2,400
2020/04/16 1,892 1,892 1,870 1,871 1,700
2020/04/15 1,915 1,919 1,870 1,873 3,100
2020/04/14 1,900 1,905 1,900 1,905 1,500
2020/04/13 1,872 1,936 1,872 1,936 2,200
2020/04/10 1,919 1,935 1,889 1,935 1,400
2020/04/09 1,880 1,919 1,873 1,919 3,900
2020/04/08 1,899 1,919 1,876 1,880 1,000
2020/04/07 1,881 1,948 1,841 1,900 5,300
2020/04/06 1,841 1,881 1,831 1,881 2,700
2020/04/03 1,910 1,910 1,841 1,841 3,600
2020/04/02 1,896 1,911 1,847 1,910 4,100
2020/04/01 1,940 1,940 1,901 1,901 2,000
2020/03/31 1,970 1,970 1,890 1,932 7,400
2020/03/30 2,017 2,017 1,915 1,965 6,700
2020/03/27 2,168 2,201 2,112 2,151 6,000
2020/03/26 2,070 2,201 2,060 2,201 4,500
2020/03/25 2,200 2,230 2,075 2,170 8,600
2020/03/24 2,005 2,130 2,005 2,120 7,400
2020/03/23 2,020 2,080 2,020 2,055 4,200
2020/03/19 2,040 2,040 2,015 2,038 2,000
2020/03/18 2,005 2,050 1,991 1,991 3,400
2020/03/17 1,975 2,020 1,950 1,999 8,400
2020/03/16 1,995 2,135 1,994 2,069 4,300
2020/03/13 1,866 1,974 1,865 1,974 16,000
2020/03/12 1,921 2,080 1,915 2,080 11,300
2020/03/11 2,098 2,185 2,081 2,100 5,800
2020/03/10 1,990 2,098 1,900 2,098 15,100
2020/03/09 2,228 2,266 2,051 2,119 15,500
2020/03/06 2,237 2,299 2,231 2,299 8,600
2020/03/05 2,300 2,316 2,250 2,280 17,300
2020/03/04 2,326 2,350 2,314 2,316 11,300
2020/03/03 2,400 2,439 2,311 2,350 68,200
2020/03/02 2,701 2,710 2,650 2,650 1,500
2020/02/28 2,710 2,720 2,707 2,710 3,600
2020/02/27 2,724 2,733 2,716 2,717 36,300
2020/02/26 2,831 2,831 2,718 2,718 14,600
2020/02/25 2,892 2,900 2,761 2,860 3,700
2020/02/21 2,830 2,830 2,792 2,792 1,800
2020/02/20 2,785 2,815 2,785 2,815 700
2020/02/19 2,800 2,800 2,785 2,785 400
2020/02/18 2,810 2,810 2,800 2,810 700
2020/02/17 2,830 2,830 2,790 2,810 700
2020/02/14 2,821 2,845 2,820 2,845 800
2020/02/13 2,813 2,821 2,813 2,821 400
2020/02/12 2,808 2,835 2,800 2,832 1,600
2020/02/10 2,850 2,884 2,800 2,832 3,500
2020/02/07 2,838 2,850 2,838 2,850 3,200
2020/02/06 2,804 2,840 2,804 2,840 800
2020/02/05 2,801 2,830 2,801 2,828 700
2020/02/04 2,825 2,830 2,825 2,830 2,900
2020/02/03 2,772 2,835 2,772 2,830 3,200
2020/01/31 2,885 2,885 2,751 2,820 3,000
2020/01/29 2,889 2,889 2,889 2,889 100
2020/01/28 2,854 2,857 2,800 2,857 3,100
2020/01/27 2,899 2,899 2,824 2,895 3,900
2020/01/24 2,850 2,890 2,850 2,890 2,800
2020/01/23 2,837 2,850 2,834 2,850 1,200
2020/01/22 2,820 2,843 2,815 2,843 700
2020/01/21 2,811 2,830 2,811 2,830 1,000
2020/01/20 2,810 2,830 2,810 2,830 2,700
2020/01/17 2,800 2,808 2,800 2,808 300
2020/01/16 2,794 2,810 2,794 2,808 1,700
2020/01/15 2,793 2,794 2,793 2,793 700
2020/01/14 2,792 2,793 2,791 2,793 2,300
2020/01/10 2,793 2,805 2,793 2,805 800
2020/01/09 2,782 2,829 2,782 2,828 2,000
2020/01/08 2,778 2,820 2,778 2,810 2,800
2020/01/07 2,784 2,784 2,779 2,784 2,500
2020/01/06 2,780 2,797 2,780 2,784 2,900

このページの先頭へ