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 |
|---|---|---|---|---|---|
| 2026/05/01 | 7,500 | 7,710 | 7,500 | 7,640 | 25,200 |
| 2026/04/30 | 8,120 | 8,800 | 7,000 | 7,500 | 105,800 |
| 2026/04/28 | 7,780 | 7,880 | 7,710 | 7,880 | 9,800 |
| 2026/04/27 | 7,530 | 7,870 | 7,460 | 7,640 | 10,400 |
| 2026/04/24 | 7,420 | 7,530 | 7,360 | 7,530 | 3,600 |
| 2026/04/23 | 7,530 | 7,580 | 7,300 | 7,420 | 7,400 |
| 2026/04/22 | 7,800 | 7,800 | 7,500 | 7,580 | 4,600 |
| 2026/04/21 | 7,570 | 7,740 | 7,570 | 7,570 | 3,300 |
| 2026/04/20 | 7,750 | 7,880 | 7,600 | 7,610 | 5,500 |
| 2026/04/17 | 7,930 | 8,000 | 7,650 | 7,730 | 5,000 |
| 2026/04/16 | 7,460 | 7,890 | 7,460 | 7,890 | 7,600 |
| 2026/04/15 | 7,320 | 7,460 | 7,270 | 7,460 | 7,900 |
| 2026/04/14 | 7,140 | 7,350 | 7,140 | 7,260 | 9,800 |
| 2026/04/13 | 7,050 | 7,200 | 6,990 | 7,130 | 5,200 |
| 2026/04/10 | 7,090 | 7,150 | 7,040 | 7,060 | 16,700 |
| 2026/04/09 | 7,130 | 7,190 | 7,000 | 7,040 | 22,800 |
| 2026/04/08 | 7,200 | 7,290 | 7,100 | 7,280 | 17,100 |
| 2026/04/07 | 7,010 | 7,050 | 6,980 | 7,040 | 7,300 |
| 2026/04/06 | 7,050 | 7,090 | 6,980 | 7,020 | 9,700 |
| 2026/04/03 | 6,910 | 6,980 | 6,830 | 6,970 | 12,500 |
| 2026/03/27 | 7,580 | 7,640 | 7,410 | 7,630 | 5,000 |
| 2026/03/26 | 7,630 | 7,720 | 7,630 | 7,640 | 5,900 |
| 2026/03/25 | 7,540 | 7,830 | 7,500 | 7,660 | 5,500 |
| 2026/03/24 | 7,590 | 7,600 | 7,250 | 7,500 | 31,100 |
| 2026/03/23 | 7,680 | 7,680 | 7,440 | 7,500 | 8,300 |
| 2026/03/19 | 8,000 | 8,000 | 7,800 | 7,830 | 28,300 |
| 2026/03/18 | 8,070 | 8,170 | 8,050 | 8,150 | 4,400 |
| 2026/03/17 | 8,120 | 8,200 | 8,120 | 8,130 | 3,800 |
| 2026/03/16 | 8,300 | 8,320 | 8,060 | 8,120 | 6,600 |
| 2026/03/13 | 8,280 | 8,380 | 8,250 | 8,380 | 4,800 |
| 2026/03/12 | 8,260 | 8,340 | 8,190 | 8,280 | 6,700 |
| 2026/03/11 | 8,280 | 8,480 | 8,170 | 8,270 | 7,900 |
| 2026/03/10 | 8,080 | 8,350 | 8,040 | 8,240 | 5,600 |
| 2026/03/09 | 7,700 | 8,070 | 7,700 | 7,960 | 29,100 |
| 2026/03/06 | 8,310 | 8,450 | 8,290 | 8,300 | 4,800 |
| 2026/03/05 | 8,630 | 8,700 | 8,430 | 8,500 | 8,100 |
| 2026/03/04 | 8,570 | 8,650 | 8,160 | 8,400 | 27,200 |
| 2026/03/03 | 8,780 | 8,930 | 8,680 | 8,800 | 10,100 |
| 2026/03/02 | 8,440 | 8,930 | 8,440 | 8,930 | 31,700 |
| 2026/02/27 | 9,000 | 9,120 | 8,980 | 9,040 | 4,200 |
| 2026/02/26 | 9,110 | 9,230 | 9,090 | 9,090 | 2,000 |
| 2026/02/25 | 9,000 | 9,250 | 9,000 | 9,090 | 6,700 |
| 2026/02/24 | 8,890 | 9,370 | 8,890 | 9,000 | 12,100 |
| 2026/02/20 | 8,300 | 9,000 | 8,300 | 9,000 | 10,600 |
| 2026/02/19 | 8,400 | 8,520 | 8,200 | 8,280 | 7,400 |
| 2026/02/18 | 8,390 | 8,420 | 8,290 | 8,400 | 2,100 |
| 2026/02/17 | 8,160 | 8,370 | 8,160 | 8,330 | 2,600 |
| 2026/02/16 | 8,100 | 8,300 | 7,990 | 8,280 | 10,800 |
| 2026/02/13 | 8,420 | 8,420 | 7,900 | 8,060 | 7,000 |
| 2026/02/12 | 8,460 | 8,460 | 8,350 | 8,420 | 5,100 |
| 2026/02/10 | 8,450 | 8,590 | 8,360 | 8,400 | 5,400 |
| 2026/02/09 | 8,100 | 8,640 | 8,100 | 8,400 | 16,100 |
| 2026/02/06 | 8,050 | 8,080 | 8,010 | 8,070 | 3,700 |
| 2026/02/05 | 8,040 | 8,080 | 8,000 | 8,080 | 4,000 |
| 2026/02/04 | 8,100 | 8,100 | 8,020 | 8,080 | 7,000 |
| 2026/02/03 | 7,970 | 8,100 | 7,850 | 7,990 | 13,000 |
| 2026/02/02 | 7,760 | 8,000 | 7,710 | 7,740 | 10,200 |
| 2026/01/30 | 7,400 | 7,650 | 7,340 | 7,650 | 12,200 |
| 2026/01/29 | 7,270 | 7,520 | 7,220 | 7,460 | 16,800 |
| 2026/01/28 | 7,330 | 7,330 | 7,220 | 7,290 | 21,000 |
| 2026/01/27 | 7,370 | 7,400 | 7,300 | 7,360 | 5,600 |
| 2026/01/26 | 7,390 | 7,400 | 7,360 | 7,370 | 5,500 |
| 2026/01/23 | 7,400 | 7,430 | 7,390 | 7,390 | 3,700 |
| 2026/01/22 | 7,390 | 7,400 | 7,370 | 7,400 | 4,500 |
| 2026/01/21 | 7,280 | 7,490 | 7,220 | 7,330 | 11,200 |
| 2026/01/20 | 7,390 | 7,460 | 7,290 | 7,340 | 9,200 |
| 2026/01/19 | 7,300 | 7,440 | 7,300 | 7,310 | 7,800 |
| 2026/01/16 | 7,460 | 7,510 | 7,300 | 7,480 | 8,700 |
| 2026/01/15 | 7,530 | 7,570 | 7,480 | 7,480 | 3,200 |
| 2026/01/14 | 7,490 | 7,540 | 7,460 | 7,530 | 5,000 |
| 2026/01/13 | 7,380 | 7,500 | 7,370 | 7,490 | 11,200 |
| 2026/01/09 | 7,330 | 7,390 | 7,330 | 7,350 | 2,400 |
| 2026/01/08 | 7,330 | 7,410 | 7,330 | 7,350 | 4,600 |
| 2026/01/07 | 7,500 | 7,500 | 7,320 | 7,390 | 4,600 |
| 2026/01/06 | 7,400 | 7,550 | 7,170 | 7,520 | 14,100 |
| 2026/01/05 | 7,450 | 7,530 | 7,350 | 7,470 | 15,800 |