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 |