愛三工業(7283)の株価時系列情報
愛三工業(7283)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,789 | 1,842 | 1,785 | 1,842 | 258,100 |
| 2025/08/07 | 1,780 | 1,793 | 1,772 | 1,776 | 245,100 |
| 2025/08/06 | 1,731 | 1,763 | 1,729 | 1,758 | 154,900 |
| 2025/08/05 | 1,715 | 1,738 | 1,703 | 1,723 | 139,100 |
| 2025/08/04 | 1,662 | 1,717 | 1,659 | 1,715 | 157,500 |
| 2025/08/01 | 1,709 | 1,726 | 1,696 | 1,696 | 179,400 |
| 2025/07/31 | 1,699 | 1,712 | 1,657 | 1,677 | 420,700 |
| 2025/07/30 | 1,781 | 1,811 | 1,616 | 1,710 | 355,800 |
| 2025/07/29 | 1,785 | 1,805 | 1,779 | 1,782 | 126,000 |
| 2025/07/28 | 1,805 | 1,817 | 1,788 | 1,790 | 149,100 |
| 2025/07/25 | 1,838 | 1,838 | 1,809 | 1,809 | 168,600 |
| 2025/07/24 | 1,843 | 1,859 | 1,826 | 1,842 | 305,100 |
| 2025/07/23 | 1,753 | 1,829 | 1,740 | 1,814 | 414,600 |
| 2025/07/22 | 1,724 | 1,738 | 1,710 | 1,713 | 89,300 |
| 2025/07/18 | 1,732 | 1,745 | 1,723 | 1,730 | 113,800 |
| 2025/07/17 | 1,706 | 1,737 | 1,706 | 1,729 | 120,000 |
| 2025/07/16 | 1,733 | 1,738 | 1,717 | 1,724 | 108,200 |
| 2025/07/15 | 1,741 | 1,748 | 1,730 | 1,738 | 105,300 |
| 2025/07/14 | 1,735 | 1,751 | 1,733 | 1,742 | 142,000 |
| 2025/07/11 | 1,720 | 1,739 | 1,711 | 1,731 | 195,200 |
| 2025/07/10 | 1,703 | 1,703 | 1,681 | 1,698 | 259,800 |
| 2025/07/09 | 1,685 | 1,712 | 1,680 | 1,705 | 221,400 |
| 2025/07/08 | 1,660 | 1,678 | 1,658 | 1,671 | 166,900 |
| 2025/07/07 | 1,688 | 1,690 | 1,660 | 1,662 | 96,100 |
| 2025/07/04 | 1,710 | 1,715 | 1,690 | 1,690 | 87,700 |
| 2025/07/03 | 1,680 | 1,709 | 1,670 | 1,705 | 192,000 |
| 2025/07/02 | 1,691 | 1,701 | 1,681 | 1,681 | 122,900 |
| 2025/07/01 | 1,678 | 1,692 | 1,665 | 1,691 | 168,200 |
| 2025/06/30 | 1,710 | 1,710 | 1,681 | 1,681 | 139,500 |
| 2025/06/27 | 1,706 | 1,711 | 1,687 | 1,705 | 134,000 |
| 2025/06/26 | 1,680 | 1,690 | 1,673 | 1,690 | 95,700 |
| 2025/06/25 | 1,675 | 1,686 | 1,662 | 1,680 | 136,000 |
| 2025/06/24 | 1,687 | 1,687 | 1,653 | 1,662 | 122,200 |
| 2025/06/23 | 1,653 | 1,669 | 1,649 | 1,669 | 139,000 |
| 2025/06/20 | 1,694 | 1,712 | 1,667 | 1,667 | 452,900 |
| 2025/06/19 | 1,704 | 1,704 | 1,671 | 1,694 | 96,100 |
| 2025/06/18 | 1,687 | 1,712 | 1,685 | 1,703 | 129,800 |
| 2025/06/17 | 1,683 | 1,697 | 1,682 | 1,694 | 110,300 |
| 2025/06/16 | 1,695 | 1,709 | 1,688 | 1,694 | 121,500 |
| 2025/06/13 | 1,691 | 1,691 | 1,673 | 1,686 | 149,200 |
| 2025/06/12 | 1,708 | 1,715 | 1,695 | 1,711 | 125,800 |
| 2025/06/11 | 1,715 | 1,724 | 1,709 | 1,715 | 123,100 |
| 2025/06/10 | 1,733 | 1,735 | 1,709 | 1,709 | 232,300 |
| 2025/06/09 | 1,752 | 1,755 | 1,738 | 1,739 | 81,100 |
| 2025/06/06 | 1,746 | 1,751 | 1,733 | 1,740 | 91,700 |
| 2025/06/05 | 1,752 | 1,754 | 1,731 | 1,737 | 153,900 |
| 2025/06/04 | 1,773 | 1,773 | 1,761 | 1,765 | 130,900 |
| 2025/06/03 | 1,772 | 1,787 | 1,761 | 1,773 | 212,600 |
| 2025/06/02 | 1,826 | 1,826 | 1,776 | 1,781 | 214,800 |
| 2025/05/30 | 1,836 | 1,865 | 1,829 | 1,852 | 274,600 |
| 2025/05/29 | 1,815 | 1,861 | 1,813 | 1,845 | 220,300 |
| 2025/05/28 | 1,833 | 1,835 | 1,815 | 1,815 | 139,700 |
| 2025/05/27 | 1,821 | 1,833 | 1,803 | 1,816 | 124,300 |
| 2025/05/26 | 1,830 | 1,832 | 1,810 | 1,825 | 131,800 |
| 2025/05/23 | 1,835 | 1,839 | 1,820 | 1,830 | 139,100 |
| 2025/05/22 | 1,851 | 1,851 | 1,808 | 1,817 | 175,900 |
| 2025/05/21 | 1,861 | 1,876 | 1,836 | 1,860 | 186,600 |
| 2025/05/20 | 1,848 | 1,869 | 1,838 | 1,849 | 149,800 |
| 2025/05/19 | 1,852 | 1,896 | 1,846 | 1,862 | 155,500 |
| 2025/05/16 | 1,839 | 1,863 | 1,801 | 1,842 | 296,800 |
| 2025/05/15 | 1,901 | 1,902 | 1,841 | 1,860 | 218,500 |
| 2025/05/14 | 1,955 | 1,955 | 1,905 | 1,929 | 227,400 |
| 2025/05/13 | 1,983 | 2,012 | 1,951 | 1,961 | 128,400 |
| 2025/05/12 | 1,966 | 1,968 | 1,945 | 1,964 | 101,800 |
| 2025/05/09 | 1,941 | 1,979 | 1,939 | 1,962 | 134,700 |
| 2025/05/08 | 1,924 | 1,943 | 1,913 | 1,927 | 159,300 |
| 2025/05/07 | 1,966 | 1,974 | 1,923 | 1,924 | 167,100 |
| 2025/05/02 | 1,946 | 1,989 | 1,938 | 1,964 | 315,200 |
| 2025/05/01 | 1,936 | 1,982 | 1,922 | 1,922 | 367,000 |
| 2025/04/30 | 1,880 | 1,944 | 1,875 | 1,929 | 297,900 |
| 2025/04/28 | 1,885 | 1,915 | 1,855 | 1,864 | 391,500 |
| 2025/04/25 | 2,005 | 2,025 | 1,843 | 1,862 | 750,200 |
| 2025/04/24 | 2,081 | 2,121 | 1,937 | 2,001 | 538,700 |
| 2025/04/23 | 2,002 | 2,033 | 1,996 | 2,033 | 227,500 |
| 2025/04/22 | 1,919 | 1,962 | 1,902 | 1,962 | 157,900 |
| 2025/04/21 | 1,975 | 1,979 | 1,933 | 1,959 | 107,700 |
| 2025/04/18 | 1,930 | 1,982 | 1,927 | 1,982 | 151,400 |
| 2025/04/17 | 1,904 | 1,916 | 1,891 | 1,907 | 110,100 |
| 2025/04/16 | 1,924 | 1,944 | 1,900 | 1,917 | 193,200 |
| 2025/04/15 | 1,874 | 1,933 | 1,874 | 1,912 | 246,200 |
| 2025/04/14 | 1,875 | 1,875 | 1,830 | 1,837 | 211,700 |
| 2025/04/11 | 1,830 | 1,852 | 1,785 | 1,852 | 258,100 |
| 2025/04/10 | 1,957 | 1,957 | 1,876 | 1,910 | 185,400 |
| 2025/04/09 | 1,759 | 1,807 | 1,721 | 1,757 | 298,000 |
| 2025/04/08 | 1,788 | 1,872 | 1,788 | 1,832 | 144,200 |
| 2025/04/07 | 1,572 | 1,718 | 1,572 | 1,683 | 252,800 |
| 2025/04/04 | 1,879 | 1,879 | 1,720 | 1,786 | 398,900 |
| 2025/04/03 | 1,937 | 1,981 | 1,910 | 1,959 | 248,400 |
| 2025/04/02 | 2,082 | 2,092 | 2,045 | 2,082 | 159,200 |
| 2025/04/01 | 2,110 | 2,113 | 2,065 | 2,083 | 181,000 |
| 2025/03/31 | 2,062 | 2,114 | 2,027 | 2,096 | 253,400 |
| 2025/03/28 | 2,104 | 2,144 | 2,090 | 2,119 | 204,300 |
| 2025/03/27 | 2,149 | 2,174 | 2,138 | 2,174 | 273,300 |
| 2025/03/26 | 2,198 | 2,215 | 2,173 | 2,199 | 207,000 |
| 2025/03/25 | 2,193 | 2,234 | 2,173 | 2,183 | 233,000 |
| 2025/03/24 | 2,180 | 2,180 | 2,125 | 2,143 | 119,200 |
| 2025/03/21 | 2,112 | 2,168 | 2,112 | 2,140 | 224,500 |
| 2025/03/19 | 2,097 | 2,138 | 2,097 | 2,125 | 143,700 |
| 2025/03/18 | 2,080 | 2,110 | 2,071 | 2,095 | 236,300 |
| 2025/03/17 | 1,990 | 2,019 | 1,990 | 2,010 | 98,000 |
| 2025/03/14 | 1,975 | 2,008 | 1,975 | 1,989 | 154,000 |
| 2025/03/13 | 1,990 | 2,003 | 1,959 | 1,959 | 109,000 |
| 2025/03/12 | 1,954 | 2,003 | 1,937 | 1,984 | 228,800 |
| 2025/03/11 | 1,954 | 1,957 | 1,885 | 1,949 | 287,600 |
| 2025/03/10 | 2,059 | 2,068 | 1,994 | 1,994 | 250,600 |
| 2025/03/07 | 2,000 | 2,061 | 1,982 | 2,053 | 265,300 |
| 2025/03/06 | 2,015 | 2,059 | 2,001 | 2,032 | 288,700 |
| 2025/03/05 | 1,944 | 2,005 | 1,940 | 1,988 | 295,500 |
| 2025/03/04 | 1,984 | 1,984 | 1,929 | 1,944 | 179,300 |
| 2025/03/03 | 1,980 | 2,014 | 1,946 | 2,004 | 284,600 |
| 2025/02/28 | 1,949 | 1,980 | 1,923 | 1,975 | 327,600 |
| 2025/02/27 | 1,879 | 1,967 | 1,870 | 1,966 | 298,700 |
| 2025/02/26 | 1,873 | 1,890 | 1,834 | 1,883 | 340,500 |
| 2025/02/25 | 1,911 | 1,944 | 1,857 | 1,862 | 272,000 |
| 2025/02/21 | 1,897 | 1,930 | 1,896 | 1,921 | 289,300 |
| 2025/02/20 | 1,922 | 1,923 | 1,888 | 1,909 | 193,100 |
| 2025/02/19 | 1,947 | 1,947 | 1,914 | 1,934 | 153,300 |
| 2025/02/18 | 1,933 | 1,957 | 1,920 | 1,950 | 131,300 |
| 2025/02/17 | 1,931 | 1,944 | 1,899 | 1,933 | 194,400 |
| 2025/02/14 | 1,950 | 1,961 | 1,924 | 1,944 | 129,900 |
| 2025/02/13 | 1,938 | 1,970 | 1,929 | 1,942 | 149,600 |
| 2025/02/12 | 1,950 | 1,954 | 1,917 | 1,922 | 90,600 |
| 2025/02/10 | 1,941 | 1,947 | 1,911 | 1,929 | 165,200 |
| 2025/02/07 | 1,928 | 1,958 | 1,917 | 1,949 | 148,200 |
| 2025/02/06 | 1,946 | 1,976 | 1,927 | 1,938 | 191,100 |
| 2025/02/05 | 1,917 | 1,948 | 1,903 | 1,939 | 214,100 |
| 2025/02/04 | 1,920 | 1,974 | 1,896 | 1,900 | 219,800 |
| 2025/02/03 | 1,901 | 1,917 | 1,881 | 1,898 | 425,500 |
| 2025/01/31 | 1,859 | 1,927 | 1,836 | 1,914 | 397,900 |
| 2025/01/30 | 1,860 | 1,905 | 1,796 | 1,862 | 401,100 |
| 2025/01/29 | 1,809 | 1,859 | 1,808 | 1,859 | 143,800 |
| 2025/01/28 | 1,817 | 1,823 | 1,794 | 1,797 | 103,400 |
| 2025/01/27 | 1,850 | 1,862 | 1,819 | 1,827 | 98,400 |
| 2025/01/24 | 1,855 | 1,867 | 1,816 | 1,820 | 168,500 |
| 2025/01/23 | 1,856 | 1,869 | 1,831 | 1,855 | 237,900 |
| 2025/01/22 | 1,790 | 1,865 | 1,782 | 1,850 | 447,500 |
| 2025/01/21 | 1,750 | 1,753 | 1,723 | 1,730 | 138,200 |
| 2025/01/20 | 1,695 | 1,725 | 1,680 | 1,711 | 161,500 |
| 2025/01/17 | 1,663 | 1,695 | 1,646 | 1,695 | 168,700 |
| 2025/01/16 | 1,680 | 1,681 | 1,654 | 1,661 | 111,200 |
| 2025/01/15 | 1,680 | 1,691 | 1,678 | 1,691 | 100,300 |
| 2025/01/14 | 1,678 | 1,695 | 1,651 | 1,672 | 149,400 |
| 2025/01/10 | 1,689 | 1,703 | 1,684 | 1,693 | 107,400 |
| 2025/01/09 | 1,730 | 1,735 | 1,694 | 1,698 | 202,600 |
| 2025/01/08 | 1,755 | 1,763 | 1,729 | 1,730 | 233,200 |
| 2025/01/07 | 1,790 | 1,790 | 1,752 | 1,762 | 217,100 |
| 2025/01/06 | 1,760 | 1,786 | 1,749 | 1,771 | 301,500 |
| 2024/12/30 | 1,760 | 1,774 | 1,741 | 1,764 | 292,700 |
| 2024/12/27 | 1,762 | 1,765 | 1,729 | 1,743 | 262,700 |
| 2024/12/26 | 1,687 | 1,761 | 1,685 | 1,755 | 374,700 |
| 2024/12/25 | 1,680 | 1,684 | 1,657 | 1,684 | 88,600 |
| 2024/12/24 | 1,666 | 1,676 | 1,652 | 1,663 | 179,400 |
| 2024/12/23 | 1,620 | 1,663 | 1,610 | 1,661 | 212,300 |
| 2024/12/20 | 1,605 | 1,621 | 1,600 | 1,603 | 231,800 |
| 2024/12/19 | 1,582 | 1,602 | 1,573 | 1,596 | 213,700 |
| 2024/12/18 | 1,561 | 1,585 | 1,559 | 1,585 | 137,500 |
| 2024/12/17 | 1,565 | 1,591 | 1,550 | 1,550 | 168,700 |
| 2024/12/16 | 1,553 | 1,559 | 1,547 | 1,557 | 95,000 |
| 2024/12/13 | 1,552 | 1,556 | 1,530 | 1,550 | 123,800 |
| 2024/12/12 | 1,569 | 1,578 | 1,557 | 1,559 | 221,700 |
| 2024/12/11 | 1,542 | 1,565 | 1,519 | 1,558 | 232,900 |
| 2024/12/10 | 1,529 | 1,555 | 1,523 | 1,541 | 300,100 |
| 2024/12/09 | 1,449 | 1,504 | 1,449 | 1,504 | 272,100 |
| 2024/12/06 | 1,420 | 1,445 | 1,416 | 1,444 | 150,600 |
| 2024/12/05 | 1,423 | 1,448 | 1,417 | 1,420 | 152,200 |
| 2024/12/04 | 1,435 | 1,442 | 1,408 | 1,418 | 286,600 |
| 2024/12/03 | 1,348 | 1,397 | 1,347 | 1,384 | 355,900 |
| 2024/12/02 | 1,338 | 1,345 | 1,324 | 1,332 | 164,200 |
| 2024/11/29 | 1,350 | 1,354 | 1,328 | 1,330 | 218,700 |
| 2024/11/28 | 1,353 | 1,363 | 1,344 | 1,350 | 97,600 |
| 2024/11/27 | 1,381 | 1,391 | 1,352 | 1,353 | 199,800 |
| 2024/11/26 | 1,395 | 1,402 | 1,379 | 1,402 | 144,900 |
| 2024/11/25 | 1,431 | 1,431 | 1,390 | 1,390 | 207,300 |
| 2024/11/22 | 1,420 | 1,432 | 1,418 | 1,427 | 70,600 |
| 2024/11/21 | 1,431 | 1,439 | 1,416 | 1,420 | 92,100 |
| 2024/11/20 | 1,454 | 1,458 | 1,430 | 1,438 | 95,900 |
| 2024/11/19 | 1,459 | 1,467 | 1,439 | 1,454 | 74,600 |
| 2024/11/18 | 1,434 | 1,458 | 1,430 | 1,455 | 167,600 |
| 2024/11/15 | 1,460 | 1,460 | 1,429 | 1,435 | 164,100 |
| 2024/11/14 | 1,441 | 1,472 | 1,430 | 1,441 | 203,300 |
| 2024/11/13 | 1,425 | 1,439 | 1,419 | 1,430 | 150,800 |
| 2024/11/12 | 1,417 | 1,442 | 1,417 | 1,435 | 161,100 |
| 2024/11/11 | 1,393 | 1,413 | 1,390 | 1,410 | 98,100 |
| 2024/11/08 | 1,416 | 1,416 | 1,388 | 1,393 | 132,900 |
| 2024/11/07 | 1,375 | 1,423 | 1,371 | 1,419 | 247,900 |
| 2024/11/06 | 1,372 | 1,381 | 1,362 | 1,369 | 172,700 |
| 2024/11/05 | 1,375 | 1,380 | 1,369 | 1,369 | 126,700 |
| 2024/11/01 | 1,355 | 1,385 | 1,355 | 1,367 | 274,100 |
| 2024/10/31 | 1,409 | 1,409 | 1,354 | 1,368 | 576,000 |
| 2024/10/30 | 1,434 | 1,470 | 1,431 | 1,447 | 640,400 |
| 2024/10/29 | 1,423 | 1,423 | 1,405 | 1,422 | 108,900 |
| 2024/10/28 | 1,379 | 1,421 | 1,379 | 1,420 | 81,100 |
| 2024/10/25 | 1,392 | 1,394 | 1,371 | 1,377 | 112,800 |
| 2024/10/24 | 1,396 | 1,403 | 1,367 | 1,394 | 176,500 |
| 2024/10/23 | 1,403 | 1,432 | 1,400 | 1,411 | 119,400 |
| 2024/10/22 | 1,400 | 1,412 | 1,392 | 1,406 | 92,400 |
| 2024/10/21 | 1,400 | 1,412 | 1,400 | 1,401 | 56,100 |
| 2024/10/18 | 1,407 | 1,410 | 1,393 | 1,400 | 90,100 |
| 2024/10/17 | 1,404 | 1,407 | 1,395 | 1,395 | 96,800 |
| 2024/10/16 | 1,385 | 1,419 | 1,383 | 1,395 | 77,600 |