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
2021/12/30 2,780 2,789 2,780 2,788 700
2021/12/29 2,780 2,781 2,771 2,780 800
2021/12/28 2,756 2,780 2,750 2,779 1,400
2021/12/27 2,762 2,765 2,756 2,756 1,300
2021/12/24 2,760 2,774 2,760 2,762 1,300
2021/12/23 2,759 2,759 2,759 2,759 700
2021/12/22 2,759 2,759 2,759 2,759 200
2021/12/21 2,755 2,778 2,751 2,753 2,000
2021/12/20 2,753 2,799 2,741 2,799 2,900
2021/12/17 2,790 2,790 2,752 2,752 4,000
2021/12/16 2,752 2,757 2,750 2,750 700
2021/12/15 2,741 2,769 2,740 2,745 1,300
2021/12/14 2,788 2,789 2,750 2,750 1,600
2021/12/13 2,800 2,800 2,775 2,775 500
2021/12/10 2,780 2,794 2,769 2,794 800
2021/12/09 2,780 2,780 2,780 2,780 700
2021/12/08 2,763 2,779 2,763 2,770 500
2021/12/07 2,779 2,788 2,754 2,780 1,100
2021/12/06 2,770 2,770 2,741 2,769 1,200
2021/12/03 2,795 2,795 2,789 2,790 2,300
2021/12/02 2,730 2,759 2,715 2,759 1,900
2021/12/01 2,793 2,793 2,716 2,750 3,500
2021/11/30 2,780 2,795 2,759 2,759 1,200
2021/11/29 2,765 2,766 2,760 2,760 2,000
2021/11/26 2,777 2,782 2,766 2,766 2,100
2021/11/25 2,800 2,800 2,778 2,779 1,600
2021/11/24 2,779 2,780 2,777 2,777 700
2021/11/22 2,779 2,780 2,778 2,778 600
2021/11/19 2,782 2,784 2,778 2,778 2,100
2021/11/18 2,800 2,800 2,783 2,799 2,200
2021/11/17 2,807 2,809 2,807 2,807 4,100
2021/11/16 2,801 2,819 2,801 2,807 600
2021/11/15 2,804 2,810 2,800 2,809 1,800
2021/11/12 2,804 2,809 2,802 2,809 900
2021/11/11 2,800 2,817 2,800 2,802 500
2021/11/10 2,800 2,820 2,800 2,800 1,000
2021/11/09 2,803 2,819 2,800 2,800 2,400
2021/11/08 2,828 2,830 2,800 2,800 4,900
2021/11/05 2,806 2,829 2,806 2,809 1,400
2021/11/04 2,807 2,814 2,806 2,806 2,400
2021/11/02 2,820 2,825 2,795 2,825 5,200
2021/11/01 2,838 2,839 2,804 2,820 2,800
2021/10/29 2,791 2,825 2,773 2,810 6,300
2021/10/28 2,770 2,796 2,770 2,771 1,800
2021/10/27 2,769 2,790 2,769 2,790 300
2021/10/26 2,779 2,779 2,762 2,766 3,000
2021/10/25 2,790 2,792 2,779 2,779 1,500
2021/10/22 2,780 2,792 2,773 2,777 2,700
2021/10/21 2,776 2,795 2,776 2,778 700
2021/10/20 2,774 2,780 2,774 2,775 1,300
2021/10/19 2,789 2,789 2,773 2,774 1,600
2021/10/18 2,786 2,790 2,776 2,776 2,600
2021/10/15 2,800 2,800 2,780 2,790 2,900
2021/10/14 2,800 2,815 2,784 2,792 2,400
2021/10/13 2,800 2,819 2,800 2,800 800
2021/10/12 2,794 2,818 2,794 2,818 700
2021/10/11 2,792 2,820 2,788 2,820 3,300
2021/10/08 2,785 2,800 2,785 2,800 1,300
2021/10/07 2,800 2,800 2,783 2,783 800
2021/10/06 2,786 2,800 2,775 2,800 1,500
2021/10/05 2,790 2,798 2,774 2,798 3,800
2021/10/04 2,802 2,812 2,794 2,794 4,100
2021/10/01 2,800 2,806 2,791 2,794 2,700
2021/09/30 2,830 2,830 2,800 2,800 1,100
2021/09/29 2,801 2,801 2,790 2,790 700
2021/09/28 2,830 2,830 2,801 2,801 2,400
2021/09/27 2,806 2,830 2,806 2,830 900
2021/09/24 2,840 2,840 2,801 2,813 2,500
2021/09/22 2,800 2,830 2,800 2,800 4,600
2021/09/21 2,796 2,810 2,788 2,793 2,000
2021/09/17 2,798 2,820 2,796 2,820 1,200
2021/09/16 2,797 2,799 2,795 2,796 1,200
2021/09/15 2,800 2,800 2,796 2,796 1,500
2021/09/14 2,800 2,810 2,797 2,800 2,900
2021/09/13 2,799 2,805 2,796 2,800 1,000
2021/09/10 2,791 2,799 2,785 2,799 2,400
2021/09/09 2,790 2,807 2,785 2,785 2,200
2021/09/08 2,792 2,809 2,790 2,790 1,300
2021/09/07 2,795 2,809 2,790 2,796 800
2021/09/06 2,818 2,818 2,795 2,795 1,700
2021/09/03 2,786 2,818 2,786 2,818 1,000
2021/09/02 2,800 2,825 2,786 2,787 2,800
2021/09/01 2,789 2,829 2,789 2,829 800
2021/08/31 2,787 2,787 2,787 2,787 400
2021/08/30 2,791 2,792 2,785 2,787 1,400
2021/08/27 2,793 2,810 2,791 2,791 700
2021/08/26 2,801 2,820 2,793 2,793 900
2021/08/25 2,819 2,819 2,819 2,819 1,100
2021/08/24 2,800 2,818 2,788 2,790 1,100
2021/08/23 2,786 2,800 2,786 2,800 500
2021/08/20 2,788 2,814 2,781 2,814 1,200
2021/08/19 2,790 2,813 2,783 2,791 1,400
2021/08/18 2,800 2,819 2,788 2,791 700
2021/08/17 2,786 2,819 2,786 2,819 1,500
2021/08/16 2,838 2,838 2,798 2,820 2,800
2021/08/13 2,830 2,849 2,801 2,801 1,600
2021/08/12 2,822 2,825 2,822 2,822 700
2021/08/11 2,824 2,825 2,818 2,818 1,100
2021/08/10 2,845 2,853 2,809 2,809 1,700
2021/08/06 2,846 2,862 2,843 2,843 1,000
2021/08/05 2,831 2,885 2,830 2,885 1,900
2021/08/04 2,839 2,845 2,837 2,845 1,600
2021/08/03 2,851 2,888 2,845 2,845 4,000
2021/08/02 2,861 2,889 2,833 2,847 1,900
2021/07/30 2,900 2,901 2,858 2,860 8,500
2021/07/29 2,822 2,905 2,821 2,900 3,500
2021/07/28 2,836 2,836 2,822 2,822 2,500
2021/07/27 2,826 2,849 2,826 2,849 500
2021/07/26 2,825 2,850 2,825 2,836 1,900
2021/07/21 2,850 2,850 2,825 2,825 8,500
2021/07/20 2,798 2,810 2,798 2,801 1,600
2021/07/19 2,803 2,803 2,800 2,800 2,000
2021/07/16 2,825 2,835 2,820 2,820 3,300
2021/07/15 2,845 2,845 2,799 2,825 3,400
2021/07/14 2,793 2,810 2,793 2,805 2,700
2021/07/13 2,811 2,816 2,789 2,789 5,500
2021/07/12 2,808 2,815 2,800 2,810 3,100
2021/07/09 2,807 2,808 2,795 2,808 2,600
2021/07/08 2,806 2,819 2,805 2,819 2,400
2021/07/07 2,808 2,820 2,808 2,811 1,200
2021/07/06 2,801 2,850 2,801 2,811 8,400
2021/07/05 2,784 2,815 2,784 2,815 1,900
2021/07/02 2,799 2,799 2,781 2,786 1,500
2021/07/01 2,785 2,785 2,772 2,782 2,100
2021/06/30 2,800 2,800 2,775 2,785 7,300
2021/06/29 2,785 2,785 2,780 2,785 500
2021/06/28 2,783 2,799 2,780 2,799 4,700
2021/06/25 2,800 2,800 2,784 2,785 3,600
2021/06/24 2,788 2,799 2,785 2,786 1,300
2021/06/23 2,791 2,798 2,785 2,786 2,200
2021/06/22 2,792 2,800 2,787 2,790 4,300
2021/06/21 2,783 2,820 2,783 2,793 5,700
2021/06/18 2,776 2,800 2,776 2,800 900
2021/06/17 2,782 2,785 2,781 2,782 2,800
2021/06/16 2,781 2,800 2,780 2,785 1,600
2021/06/15 2,776 2,800 2,771 2,780 2,000
2021/06/14 2,771 2,810 2,771 2,799 800
2021/06/11 2,777 2,800 2,769 2,772 3,100
2021/06/10 2,800 2,800 2,800 2,800 600
2021/06/09 2,800 2,809 2,800 2,809 1,700
2021/06/08 2,786 2,800 2,786 2,795 2,400
2021/06/07 2,783 2,800 2,781 2,784 5,400
2021/06/04 2,788 2,800 2,788 2,793 4,300
2021/06/03 2,787 2,795 2,786 2,795 2,000
2021/06/02 2,785 2,799 2,780 2,787 1,700
2021/06/01 2,781 2,800 2,781 2,785 2,900
2021/05/31 2,796 2,805 2,781 2,790 3,600
2021/05/28 2,766 2,803 2,766 2,781 2,600
2021/05/27 2,790 2,800 2,790 2,800 800
2021/05/26 2,788 2,817 2,780 2,790 3,800
2021/05/25 2,850 2,850 2,782 2,790 5,800
2021/05/24 2,764 2,850 2,764 2,781 2,100
2021/05/21 2,766 2,769 2,764 2,765 1,600
2021/05/20 2,766 2,772 2,761 2,762 4,100
2021/05/19 2,773 2,773 2,772 2,772 200
2021/05/18 2,783 2,805 2,756 2,770 2,300
2021/05/17 2,760 2,808 2,760 2,770 4,000
2021/05/14 2,803 2,805 2,770 2,800 5,300
2021/05/13 2,793 2,801 2,770 2,801 3,500
2021/05/12 2,790 2,801 2,778 2,793 7,300
2021/05/11 2,800 2,800 2,772 2,798 3,600
2021/05/10 2,799 2,820 2,763 2,805 14,400
2021/05/07 2,787 2,798 2,786 2,797 4,000
2021/05/06 2,800 2,805 2,780 2,786 10,100
2021/04/30 2,753 2,800 2,706 2,750 14,300
2021/04/28 2,735 2,780 2,735 2,753 6,600
2021/04/27 2,775 2,780 2,750 2,770 3,400
2021/04/26 2,776 2,776 2,760 2,776 1,400
2021/04/23 2,800 2,800 2,771 2,776 2,200
2021/04/22 2,770 2,780 2,742 2,778 5,800
2021/04/21 2,750 2,786 2,748 2,770 6,100
2021/04/20 2,763 2,786 2,757 2,780 3,100
2021/04/19 2,750 2,799 2,746 2,789 4,300
2021/04/16 2,778 2,778 2,747 2,750 5,600
2021/04/15 2,733 2,760 2,733 2,746 2,500
2021/04/14 2,747 2,766 2,747 2,766 7,000
2021/04/13 2,766 2,766 2,735 2,764 2,700
2021/04/12 2,740 2,766 2,710 2,766 6,000
2021/04/09 2,705 2,739 2,705 2,739 3,000
2021/04/08 2,720 2,730 2,700 2,730 7,200
2021/04/07 2,718 2,748 2,701 2,701 4,500
2021/04/06 2,702 2,718 2,700 2,712 8,000
2021/04/05 2,737 2,737 2,711 2,735 2,400
2021/04/02 2,773 2,774 2,730 2,737 13,000
2021/04/01 2,763 2,794 2,750 2,760 6,300
2021/03/31 2,799 2,800 2,773 2,789 4,400
2021/03/30 2,787 2,810 2,771 2,799 10,200
2021/03/29 2,892 2,903 2,860 2,863 19,300
2021/03/26 2,850 2,888 2,795 2,875 19,500
2021/03/25 2,795 2,830 2,795 2,815 13,500
2021/03/24 2,798 2,799 2,760 2,773 7,100
2021/03/23 2,750 2,789 2,750 2,783 17,600
2021/03/22 2,745 2,754 2,744 2,754 11,000
2021/03/19 2,730 2,740 2,715 2,740 6,800
2021/03/18 2,730 2,740 2,697 2,731 7,600
2021/03/17 2,739 2,739 2,702 2,706 7,100
2021/03/16 2,664 2,680 2,664 2,669 3,600
2021/03/15 2,621 2,660 2,621 2,660 3,700
2021/03/12 2,620 2,639 2,610 2,618 3,100
2021/03/11 2,613 2,644 2,611 2,620 2,800
2021/03/10 2,610 2,625 2,601 2,625 3,500
2021/03/09 2,617 2,620 2,588 2,588 12,000
2021/03/08 2,610 2,630 2,600 2,615 4,800
2021/03/05 2,601 2,610 2,600 2,610 1,600
2021/03/04 2,616 2,621 2,615 2,620 1,800
2021/03/03 2,603 2,624 2,600 2,614 2,900
2021/03/02 2,622 2,629 2,601 2,601 3,000
2021/03/01 2,601 2,617 2,600 2,617 1,900
2021/02/26 2,597 2,600 2,581 2,581 2,300
2021/02/25 2,650 2,650 2,597 2,597 3,000
2021/02/24 2,603 2,603 2,587 2,602 2,700
2021/02/22 2,610 2,610 2,585 2,603 5,400
2021/02/19 2,601 2,610 2,572 2,600 3,200
2021/02/18 2,635 2,635 2,602 2,602 2,700
2021/02/17 2,621 2,621 2,614 2,616 2,900
2021/02/16 2,630 2,635 2,613 2,628 3,100
2021/02/15 2,649 2,651 2,633 2,635 2,800
2021/02/12 2,634 2,641 2,620 2,630 4,200
2021/02/10 2,657 2,658 2,622 2,642 3,300
2021/02/09 2,666 2,666 2,655 2,657 4,100
2021/02/08 2,649 2,679 2,636 2,666 2,600
2021/02/05 2,612 2,650 2,606 2,649 3,800
2021/02/04 2,615 2,620 2,605 2,611 2,500
2021/02/03 2,620 2,627 2,601 2,627 3,100
2021/02/02 2,600 2,620 2,585 2,620 900
2021/02/01 2,610 2,614 2,580 2,600 3,000
2021/01/29 2,601 2,630 2,582 2,610 5,100
2021/01/28 2,515 2,574 2,501 2,574 4,600
2021/01/27 2,507 2,525 2,507 2,525 1,400
2021/01/26 2,550 2,560 2,499 2,525 5,800
2021/01/25 2,550 2,550 2,525 2,550 2,400
2021/01/22 2,535 2,535 2,522 2,525 700
2021/01/21 2,509 2,535 2,508 2,535 1,900
2021/01/20 2,499 2,535 2,498 2,535 2,300
2021/01/19 2,520 2,524 2,498 2,499 3,200
2021/01/18 2,512 2,512 2,475 2,505 2,200
2021/01/15 2,510 2,510 2,497 2,501 2,200
2021/01/14 2,506 2,522 2,501 2,501 3,000
2021/01/13 2,510 2,520 2,501 2,515 2,200
2021/01/12 2,505 2,530 2,500 2,501 4,300
2021/01/08 2,471 2,500 2,471 2,500 2,200
2021/01/07 2,470 2,489 2,470 2,470 4,700
2021/01/06 2,436 2,462 2,436 2,460 3,100
2021/01/05 2,470 2,470 2,450 2,458 1,900
2021/01/04 2,446 2,470 2,445 2,458 4,900

このページの先頭へ