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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,613 | 1,637 | 1,604 | 1,637 | 185,600 |
| 2024/04/23 | 1,628 | 1,630 | 1,583 | 1,601 | 169,100 |
| 2024/04/22 | 1,617 | 1,641 | 1,600 | 1,613 | 159,000 |
| 2024/04/19 | 1,639 | 1,639 | 1,558 | 1,598 | 268,400 |
| 2024/04/18 | 1,586 | 1,646 | 1,585 | 1,639 | 201,500 |
| 2024/04/17 | 1,610 | 1,622 | 1,569 | 1,595 | 215,000 |
| 2024/04/16 | 1,643 | 1,659 | 1,592 | 1,602 | 234,600 |
| 2024/04/15 | 1,643 | 1,670 | 1,623 | 1,667 | 123,500 |
| 2024/04/12 | 1,659 | 1,679 | 1,642 | 1,668 | 191,200 |
| 2024/04/11 | 1,625 | 1,654 | 1,616 | 1,646 | 157,600 |
| 2024/04/10 | 1,640 | 1,647 | 1,626 | 1,632 | 111,100 |
| 2024/04/09 | 1,624 | 1,643 | 1,622 | 1,641 | 145,100 |
| 2024/04/08 | 1,600 | 1,615 | 1,582 | 1,606 | 164,600 |
| 2024/04/05 | 1,543 | 1,583 | 1,536 | 1,580 | 213,000 |
| 2024/04/04 | 1,605 | 1,609 | 1,576 | 1,584 | 206,100 |
| 2024/04/03 | 1,570 | 1,618 | 1,566 | 1,600 | 277,600 |
| 2024/04/02 | 1,605 | 1,609 | 1,566 | 1,579 | 233,800 |
| 2024/04/01 | 1,703 | 1,709 | 1,607 | 1,612 | 304,200 |
| 2024/03/29 | 1,690 | 1,723 | 1,680 | 1,703 | 157,000 |
| 2024/03/28 | 1,690 | 1,705 | 1,672 | 1,679 | 147,700 |
| 2024/03/27 | 1,705 | 1,729 | 1,702 | 1,716 | 269,700 |
| 2024/03/26 | 1,704 | 1,709 | 1,682 | 1,688 | 209,000 |
| 2024/03/25 | 1,689 | 1,731 | 1,680 | 1,713 | 314,600 |
| 2024/03/22 | 1,677 | 1,695 | 1,670 | 1,683 | 216,600 |
| 2024/03/21 | 1,649 | 1,668 | 1,641 | 1,667 | 275,600 |
| 2024/03/19 | 1,600 | 1,635 | 1,583 | 1,628 | 231,200 |
| 2024/03/18 | 1,591 | 1,596 | 1,574 | 1,591 | 184,500 |
| 2024/03/15 | 1,532 | 1,583 | 1,531 | 1,568 | 273,600 |
| 2024/03/14 | 1,529 | 1,544 | 1,516 | 1,536 | 123,900 |
| 2024/03/13 | 1,548 | 1,558 | 1,512 | 1,530 | 269,000 |
| 2024/03/12 | 1,478 | 1,528 | 1,467 | 1,526 | 284,700 |
| 2024/03/11 | 1,506 | 1,526 | 1,487 | 1,503 | 412,400 |
| 2024/03/08 | 1,580 | 1,594 | 1,546 | 1,576 | 285,100 |
| 2024/03/07 | 1,639 | 1,648 | 1,570 | 1,578 | 348,900 |
| 2024/03/06 | 1,569 | 1,642 | 1,559 | 1,638 | 363,100 |
| 2024/03/05 | 1,518 | 1,572 | 1,513 | 1,562 | 227,700 |
| 2024/03/04 | 1,545 | 1,553 | 1,523 | 1,542 | 212,900 |
| 2024/03/01 | 1,566 | 1,570 | 1,540 | 1,548 | 181,400 |
| 2024/02/29 | 1,530 | 1,573 | 1,519 | 1,560 | 209,500 |
| 2024/02/28 | 1,540 | 1,578 | 1,532 | 1,542 | 272,800 |
| 2024/02/27 | 1,524 | 1,575 | 1,520 | 1,544 | 294,500 |
| 2024/02/26 | 1,516 | 1,539 | 1,507 | 1,517 | 213,900 |
| 2024/02/22 | 1,493 | 1,517 | 1,480 | 1,513 | 401,700 |
| 2024/02/21 | 1,457 | 1,498 | 1,456 | 1,494 | 318,900 |
| 2024/02/20 | 1,440 | 1,463 | 1,432 | 1,457 | 310,200 |
| 2024/02/19 | 1,415 | 1,434 | 1,407 | 1,434 | 142,800 |
| 2024/02/16 | 1,400 | 1,424 | 1,395 | 1,415 | 221,100 |
| 2024/02/15 | 1,418 | 1,418 | 1,383 | 1,397 | 192,800 |
| 2024/02/14 | 1,439 | 1,439 | 1,399 | 1,405 | 236,500 |
| 2024/02/13 | 1,431 | 1,444 | 1,405 | 1,439 | 380,000 |
| 2024/02/09 | 1,436 | 1,436 | 1,408 | 1,424 | 180,900 |
| 2024/02/08 | 1,465 | 1,466 | 1,420 | 1,436 | 270,900 |
| 2024/02/07 | 1,405 | 1,476 | 1,405 | 1,458 | 512,500 |
| 2024/02/06 | 1,426 | 1,427 | 1,398 | 1,411 | 277,000 |
| 2024/02/05 | 1,441 | 1,452 | 1,417 | 1,425 | 457,300 |
| 2024/02/02 | 1,431 | 1,457 | 1,388 | 1,412 | 894,300 |
| 2024/02/01 | 1,400 | 1,430 | 1,392 | 1,426 | 609,100 |
| 2024/01/31 | 1,362 | 1,388 | 1,362 | 1,387 | 211,100 |
| 2024/01/30 | 1,376 | 1,376 | 1,358 | 1,361 | 213,800 |
| 2024/01/29 | 1,359 | 1,382 | 1,359 | 1,380 | 150,100 |
| 2024/01/26 | 1,369 | 1,373 | 1,352 | 1,352 | 216,600 |
| 2024/01/25 | 1,337 | 1,381 | 1,337 | 1,375 | 272,200 |
| 2024/01/24 | 1,350 | 1,372 | 1,336 | 1,342 | 255,300 |
| 2024/01/23 | 1,346 | 1,364 | 1,339 | 1,353 | 300,100 |
| 2024/01/22 | 1,327 | 1,353 | 1,327 | 1,348 | 213,400 |
| 2024/01/19 | 1,345 | 1,345 | 1,306 | 1,314 | 391,300 |
| 2024/01/18 | 1,269 | 1,316 | 1,269 | 1,310 | 232,800 |
| 2024/01/17 | 1,299 | 1,311 | 1,280 | 1,280 | 248,800 |
| 2024/01/16 | 1,304 | 1,304 | 1,285 | 1,296 | 202,500 |
| 2024/01/15 | 1,265 | 1,302 | 1,262 | 1,302 | 303,100 |
| 2024/01/12 | 1,275 | 1,277 | 1,243 | 1,252 | 245,800 |
| 2024/01/11 | 1,274 | 1,283 | 1,252 | 1,252 | 224,300 |
| 2024/01/10 | 1,251 | 1,262 | 1,251 | 1,251 | 148,600 |
| 2024/01/09 | 1,260 | 1,262 | 1,234 | 1,245 | 179,600 |
| 2024/01/05 | 1,248 | 1,249 | 1,235 | 1,242 | 165,100 |
| 2024/01/04 | 1,195 | 1,236 | 1,184 | 1,236 | 263,500 |
| 2023/12/29 | 1,172 | 1,187 | 1,168 | 1,177 | 171,100 |
| 2023/12/28 | 1,171 | 1,185 | 1,169 | 1,177 | 111,400 |
| 2023/12/27 | 1,187 | 1,187 | 1,172 | 1,182 | 141,300 |
| 2023/12/26 | 1,178 | 1,186 | 1,166 | 1,178 | 143,500 |
| 2023/12/25 | 1,177 | 1,180 | 1,170 | 1,178 | 136,500 |
| 2023/12/22 | 1,149 | 1,173 | 1,148 | 1,171 | 185,300 |
| 2023/12/21 | 1,135 | 1,157 | 1,129 | 1,157 | 275,600 |
| 2023/12/20 | 1,165 | 1,167 | 1,153 | 1,156 | 282,800 |
| 2023/12/19 | 1,168 | 1,179 | 1,152 | 1,163 | 216,200 |
| 2023/12/18 | 1,150 | 1,175 | 1,130 | 1,170 | 273,500 |
| 2023/12/15 | 1,180 | 1,189 | 1,162 | 1,173 | 247,200 |
| 2023/12/14 | 1,210 | 1,220 | 1,167 | 1,176 | 348,000 |
| 2023/12/13 | 1,244 | 1,250 | 1,229 | 1,236 | 136,800 |
| 2023/12/12 | 1,276 | 1,276 | 1,238 | 1,239 | 202,500 |
| 2023/12/11 | 1,245 | 1,265 | 1,225 | 1,263 | 313,300 |
| 2023/12/08 | 1,250 | 1,250 | 1,202 | 1,216 | 553,800 |
| 2023/12/07 | 1,307 | 1,307 | 1,284 | 1,296 | 218,800 |
| 2023/12/06 | 1,283 | 1,324 | 1,280 | 1,322 | 214,900 |
| 2023/12/05 | 1,296 | 1,300 | 1,273 | 1,275 | 272,800 |
| 2023/12/04 | 1,308 | 1,312 | 1,283 | 1,308 | 225,900 |
| 2023/12/01 | 1,319 | 1,330 | 1,308 | 1,321 | 224,900 |
| 2023/11/30 | 1,269 | 1,315 | 1,267 | 1,312 | 274,700 |
| 2023/11/29 | 1,300 | 1,301 | 1,268 | 1,276 | 211,600 |
| 2023/11/28 | 1,298 | 1,321 | 1,288 | 1,310 | 427,800 |
| 2023/11/27 | 1,270 | 1,278 | 1,260 | 1,273 | 140,700 |
| 2023/11/24 | 1,258 | 1,266 | 1,251 | 1,262 | 116,000 |
| 2023/11/22 | 1,232 | 1,266 | 1,232 | 1,242 | 148,600 |
| 2023/11/21 | 1,254 | 1,255 | 1,218 | 1,242 | 240,500 |
| 2023/11/20 | 1,297 | 1,305 | 1,261 | 1,261 | 228,900 |
| 2023/11/17 | 1,264 | 1,293 | 1,258 | 1,293 | 154,400 |
| 2023/11/16 | 1,281 | 1,292 | 1,261 | 1,271 | 152,700 |
| 2023/11/15 | 1,303 | 1,304 | 1,277 | 1,282 | 208,100 |
| 2023/11/14 | 1,280 | 1,299 | 1,271 | 1,289 | 163,400 |
| 2023/11/13 | 1,285 | 1,286 | 1,260 | 1,275 | 114,100 |
| 2023/11/10 | 1,253 | 1,273 | 1,247 | 1,270 | 231,100 |
| 2023/11/09 | 1,263 | 1,281 | 1,262 | 1,280 | 240,200 |
| 2023/11/08 | 1,313 | 1,329 | 1,256 | 1,267 | 516,600 |
| 2023/11/07 | 1,292 | 1,324 | 1,291 | 1,309 | 228,700 |
| 2023/11/06 | 1,287 | 1,310 | 1,283 | 1,304 | 377,000 |
| 2023/11/02 | 1,303 | 1,313 | 1,260 | 1,277 | 530,800 |
| 2023/11/01 | 1,208 | 1,274 | 1,192 | 1,273 | 594,500 |
| 2023/10/31 | 1,180 | 1,187 | 1,147 | 1,186 | 1,046,800 |
| 2023/10/30 | 1,175 | 1,176 | 1,121 | 1,143 | 622,500 |
| 2023/10/27 | 1,145 | 1,181 | 1,140 | 1,178 | 418,700 |
| 2023/10/26 | 1,125 | 1,132 | 1,118 | 1,124 | 210,900 |
| 2023/10/25 | 1,144 | 1,154 | 1,127 | 1,131 | 189,600 |
| 2023/10/24 | 1,134 | 1,142 | 1,085 | 1,129 | 364,700 |
| 2023/10/23 | 1,156 | 1,157 | 1,127 | 1,127 | 261,400 |
| 2023/10/20 | 1,159 | 1,170 | 1,148 | 1,160 | 181,400 |
| 2023/10/19 | 1,173 | 1,182 | 1,165 | 1,170 | 200,800 |
| 2023/10/18 | 1,200 | 1,212 | 1,186 | 1,194 | 138,300 |
| 2023/10/17 | 1,212 | 1,215 | 1,178 | 1,194 | 231,600 |
| 2023/10/16 | 1,176 | 1,192 | 1,170 | 1,185 | 162,900 |
| 2023/10/13 | 1,228 | 1,229 | 1,198 | 1,201 | 218,400 |
| 2023/10/12 | 1,218 | 1,242 | 1,215 | 1,239 | 166,600 |
| 2023/10/11 | 1,231 | 1,238 | 1,205 | 1,205 | 251,400 |
| 2023/10/10 | 1,193 | 1,235 | 1,193 | 1,224 | 234,300 |
| 2023/10/06 | 1,196 | 1,200 | 1,179 | 1,187 | 216,900 |
| 2023/10/05 | 1,198 | 1,207 | 1,187 | 1,198 | 295,900 |
| 2023/10/04 | 1,226 | 1,237 | 1,176 | 1,176 | 512,100 |
| 2023/10/03 | 1,326 | 1,327 | 1,271 | 1,275 | 302,500 |
| 2023/10/02 | 1,347 | 1,372 | 1,326 | 1,326 | 177,700 |
| 2023/09/29 | 1,381 | 1,390 | 1,312 | 1,337 | 356,500 |
| 2023/09/28 | 1,385 | 1,412 | 1,382 | 1,392 | 215,400 |
| 2023/09/27 | 1,411 | 1,411 | 1,374 | 1,406 | 314,800 |
| 2023/09/26 | 1,407 | 1,423 | 1,385 | 1,414 | 381,000 |
| 2023/09/25 | 1,390 | 1,408 | 1,367 | 1,407 | 287,200 |
| 2023/09/22 | 1,354 | 1,375 | 1,338 | 1,365 | 237,000 |
| 2023/09/21 | 1,361 | 1,395 | 1,360 | 1,371 | 239,500 |
| 2023/09/20 | 1,415 | 1,416 | 1,361 | 1,361 | 300,400 |
| 2023/09/19 | 1,357 | 1,403 | 1,346 | 1,403 | 387,100 |
| 2023/09/15 | 1,338 | 1,374 | 1,338 | 1,357 | 263,200 |
| 2023/09/14 | 1,337 | 1,337 | 1,324 | 1,331 | 200,000 |
| 2023/09/13 | 1,335 | 1,344 | 1,320 | 1,329 | 279,200 |
| 2023/09/12 | 1,333 | 1,338 | 1,316 | 1,335 | 284,800 |
| 2023/09/11 | 1,324 | 1,330 | 1,310 | 1,320 | 149,700 |
| 2023/09/08 | 1,337 | 1,342 | 1,314 | 1,314 | 250,000 |
| 2023/09/07 | 1,339 | 1,365 | 1,339 | 1,353 | 252,700 |
| 2023/09/06 | 1,338 | 1,350 | 1,325 | 1,332 | 223,800 |
| 2023/09/05 | 1,350 | 1,350 | 1,320 | 1,336 | 152,100 |
| 2023/09/04 | 1,303 | 1,343 | 1,303 | 1,341 | 315,800 |
| 2023/09/01 | 1,305 | 1,315 | 1,296 | 1,300 | 339,000 |
| 2023/08/31 | 1,269 | 1,304 | 1,265 | 1,300 | 381,700 |
| 2023/08/30 | 1,272 | 1,273 | 1,257 | 1,265 | 263,700 |
| 2023/08/29 | 1,280 | 1,293 | 1,262 | 1,272 | 350,900 |
| 2023/08/28 | 1,242 | 1,285 | 1,239 | 1,274 | 491,700 |
| 2023/08/25 | 1,197 | 1,226 | 1,195 | 1,221 | 318,500 |
| 2023/08/24 | 1,203 | 1,204 | 1,190 | 1,203 | 136,300 |
| 2023/08/23 | 1,175 | 1,200 | 1,168 | 1,200 | 163,200 |
| 2023/08/22 | 1,178 | 1,190 | 1,174 | 1,190 | 107,400 |
| 2023/08/21 | 1,195 | 1,196 | 1,171 | 1,171 | 127,700 |
| 2023/08/18 | 1,201 | 1,205 | 1,178 | 1,183 | 143,300 |
| 2023/08/17 | 1,214 | 1,214 | 1,184 | 1,210 | 170,100 |
| 2023/08/16 | 1,210 | 1,225 | 1,205 | 1,214 | 162,300 |
| 2023/08/15 | 1,220 | 1,228 | 1,215 | 1,218 | 240,200 |
| 2023/08/14 | 1,204 | 1,224 | 1,202 | 1,205 | 221,400 |
| 2023/08/10 | 1,182 | 1,204 | 1,179 | 1,199 | 277,700 |
| 2023/08/09 | 1,202 | 1,204 | 1,181 | 1,186 | 237,300 |
| 2023/08/08 | 1,189 | 1,211 | 1,186 | 1,193 | 508,100 |
| 2023/08/07 | 1,187 | 1,206 | 1,173 | 1,190 | 493,700 |
| 2023/08/04 | 1,151 | 1,181 | 1,151 | 1,177 | 219,900 |
| 2023/08/03 | 1,190 | 1,191 | 1,162 | 1,162 | 316,300 |
| 2023/08/02 | 1,183 | 1,228 | 1,178 | 1,198 | 381,600 |
| 2023/08/01 | 1,180 | 1,217 | 1,180 | 1,199 | 375,700 |
| 2023/07/31 | 1,178 | 1,201 | 1,157 | 1,175 | 459,200 |
| 2023/07/28 | 1,199 | 1,214 | 1,150 | 1,165 | 961,200 |
| 2023/07/27 | 1,139 | 1,149 | 1,134 | 1,142 | 194,800 |
| 2023/07/26 | 1,155 | 1,160 | 1,137 | 1,138 | 126,500 |
| 2023/07/25 | 1,175 | 1,175 | 1,154 | 1,164 | 201,000 |
| 2023/07/24 | 1,153 | 1,164 | 1,150 | 1,161 | 107,800 |
| 2023/07/21 | 1,135 | 1,151 | 1,130 | 1,144 | 129,400 |
| 2023/07/20 | 1,137 | 1,149 | 1,130 | 1,132 | 125,000 |
| 2023/07/19 | 1,114 | 1,134 | 1,110 | 1,133 | 176,900 |
| 2023/07/18 | 1,073 | 1,097 | 1,073 | 1,097 | 122,300 |
| 2023/07/14 | 1,101 | 1,104 | 1,070 | 1,078 | 194,900 |
| 2023/07/13 | 1,110 | 1,116 | 1,095 | 1,108 | 130,800 |
| 2023/07/12 | 1,129 | 1,131 | 1,104 | 1,105 | 104,800 |
| 2023/07/11 | 1,149 | 1,163 | 1,124 | 1,128 | 189,200 |
| 2023/07/10 | 1,172 | 1,173 | 1,141 | 1,145 | 217,700 |
| 2023/07/07 | 1,164 | 1,173 | 1,138 | 1,161 | 202,100 |
| 2023/07/06 | 1,181 | 1,206 | 1,168 | 1,179 | 276,200 |
| 2023/07/05 | 1,186 | 1,195 | 1,172 | 1,190 | 155,500 |
| 2023/07/04 | 1,177 | 1,191 | 1,173 | 1,176 | 227,000 |
| 2023/07/03 | 1,174 | 1,183 | 1,163 | 1,173 | 193,500 |