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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/15 | 1,408 | 1,415 | 1,396 | 1,397 | 74,500 |
| 2024/10/11 | 1,409 | 1,421 | 1,401 | 1,401 | 73,000 |
| 2024/10/10 | 1,413 | 1,417 | 1,403 | 1,414 | 64,900 |
| 2024/10/09 | 1,425 | 1,425 | 1,396 | 1,401 | 119,800 |
| 2024/10/08 | 1,429 | 1,440 | 1,409 | 1,412 | 138,600 |
| 2024/10/07 | 1,444 | 1,445 | 1,429 | 1,443 | 89,200 |
| 2024/10/04 | 1,418 | 1,425 | 1,408 | 1,412 | 134,800 |
| 2024/10/03 | 1,425 | 1,439 | 1,413 | 1,413 | 128,100 |
| 2024/10/02 | 1,403 | 1,420 | 1,398 | 1,398 | 125,500 |
| 2024/10/01 | 1,404 | 1,417 | 1,399 | 1,412 | 93,300 |
| 2024/09/30 | 1,399 | 1,409 | 1,382 | 1,396 | 161,500 |
| 2024/09/27 | 1,451 | 1,455 | 1,428 | 1,451 | 140,200 |
| 2024/09/26 | 1,478 | 1,479 | 1,452 | 1,479 | 206,800 |
| 2024/09/25 | 1,467 | 1,475 | 1,459 | 1,463 | 159,700 |
| 2024/09/24 | 1,470 | 1,486 | 1,463 | 1,463 | 141,300 |
| 2024/09/20 | 1,458 | 1,470 | 1,439 | 1,447 | 271,100 |
| 2024/09/19 | 1,420 | 1,452 | 1,420 | 1,434 | 87,900 |
| 2024/09/18 | 1,419 | 1,427 | 1,400 | 1,410 | 85,100 |
| 2024/09/17 | 1,395 | 1,404 | 1,378 | 1,398 | 103,100 |
| 2024/09/13 | 1,391 | 1,403 | 1,377 | 1,382 | 117,600 |
| 2024/09/12 | 1,400 | 1,412 | 1,392 | 1,398 | 79,900 |
| 2024/09/11 | 1,410 | 1,410 | 1,359 | 1,365 | 172,300 |
| 2024/09/10 | 1,430 | 1,445 | 1,422 | 1,422 | 78,300 |
| 2024/09/09 | 1,387 | 1,425 | 1,371 | 1,424 | 168,200 |
| 2024/09/06 | 1,452 | 1,454 | 1,418 | 1,436 | 95,300 |
| 2024/09/05 | 1,432 | 1,471 | 1,432 | 1,452 | 171,300 |
| 2024/09/04 | 1,450 | 1,461 | 1,433 | 1,435 | 134,400 |
| 2024/09/03 | 1,485 | 1,488 | 1,470 | 1,480 | 83,500 |
| 2024/09/02 | 1,482 | 1,492 | 1,468 | 1,481 | 106,700 |
| 2024/08/30 | 1,459 | 1,480 | 1,456 | 1,469 | 126,200 |
| 2024/08/29 | 1,450 | 1,458 | 1,443 | 1,458 | 72,500 |
| 2024/08/28 | 1,440 | 1,454 | 1,435 | 1,454 | 91,500 |
| 2024/08/27 | 1,398 | 1,454 | 1,397 | 1,454 | 184,600 |
| 2024/08/26 | 1,397 | 1,399 | 1,380 | 1,399 | 116,100 |
| 2024/08/23 | 1,388 | 1,405 | 1,385 | 1,401 | 93,200 |
| 2024/08/22 | 1,410 | 1,413 | 1,382 | 1,388 | 72,900 |
| 2024/08/21 | 1,386 | 1,406 | 1,378 | 1,406 | 83,100 |
| 2024/08/20 | 1,419 | 1,419 | 1,392 | 1,404 | 114,300 |
| 2024/08/19 | 1,432 | 1,443 | 1,391 | 1,392 | 153,900 |
| 2024/08/16 | 1,436 | 1,436 | 1,409 | 1,430 | 149,200 |
| 2024/08/15 | 1,370 | 1,403 | 1,362 | 1,389 | 164,800 |
| 2024/08/14 | 1,349 | 1,370 | 1,338 | 1,370 | 193,600 |
| 2024/08/13 | 1,328 | 1,340 | 1,320 | 1,340 | 160,000 |
| 2024/08/09 | 1,315 | 1,333 | 1,288 | 1,320 | 243,400 |
| 2024/08/08 | 1,290 | 1,321 | 1,271 | 1,284 | 275,500 |
| 2024/08/07 | 1,276 | 1,380 | 1,265 | 1,311 | 538,100 |
| 2024/08/06 | 1,260 | 1,340 | 1,253 | 1,316 | 415,400 |
| 2024/08/05 | 1,322 | 1,337 | 1,191 | 1,206 | 548,900 |
| 2024/08/02 | 1,479 | 1,487 | 1,421 | 1,442 | 440,100 |
| 2024/08/01 | 1,519 | 1,543 | 1,502 | 1,525 | 652,900 |
| 2024/07/31 | 1,471 | 1,544 | 1,441 | 1,544 | 1,810,900 |
| 2024/07/30 | 1,310 | 1,319 | 1,303 | 1,311 | 198,500 |
| 2024/07/29 | 1,305 | 1,327 | 1,305 | 1,316 | 126,200 |
| 2024/07/26 | 1,299 | 1,303 | 1,281 | 1,286 | 130,200 |
| 2024/07/25 | 1,300 | 1,313 | 1,283 | 1,297 | 173,200 |
| 2024/07/24 | 1,346 | 1,348 | 1,321 | 1,321 | 119,000 |
| 2024/07/23 | 1,340 | 1,359 | 1,338 | 1,356 | 103,300 |
| 2024/07/22 | 1,374 | 1,374 | 1,331 | 1,333 | 214,000 |
| 2024/07/19 | 1,388 | 1,398 | 1,370 | 1,382 | 165,300 |
| 2024/07/18 | 1,400 | 1,405 | 1,386 | 1,386 | 186,500 |
| 2024/07/17 | 1,422 | 1,422 | 1,410 | 1,414 | 99,500 |
| 2024/07/16 | 1,417 | 1,426 | 1,409 | 1,411 | 126,400 |
| 2024/07/12 | 1,407 | 1,425 | 1,402 | 1,405 | 114,000 |
| 2024/07/11 | 1,410 | 1,414 | 1,393 | 1,414 | 136,700 |
| 2024/07/10 | 1,399 | 1,408 | 1,390 | 1,401 | 165,400 |
| 2024/07/09 | 1,404 | 1,413 | 1,382 | 1,397 | 157,100 |
| 2024/07/08 | 1,430 | 1,430 | 1,397 | 1,402 | 129,200 |
| 2024/07/05 | 1,442 | 1,450 | 1,428 | 1,430 | 113,300 |
| 2024/07/04 | 1,427 | 1,447 | 1,425 | 1,445 | 189,600 |
| 2024/07/03 | 1,418 | 1,432 | 1,414 | 1,426 | 118,700 |
| 2024/07/02 | 1,430 | 1,450 | 1,417 | 1,419 | 319,400 |
| 2024/07/01 | 1,414 | 1,415 | 1,397 | 1,405 | 161,100 |
| 2024/06/28 | 1,398 | 1,402 | 1,391 | 1,400 | 167,900 |
| 2024/06/27 | 1,376 | 1,405 | 1,376 | 1,398 | 146,900 |
| 2024/06/26 | 1,383 | 1,383 | 1,366 | 1,371 | 149,900 |
| 2024/06/25 | 1,363 | 1,385 | 1,363 | 1,383 | 98,600 |
| 2024/06/24 | 1,371 | 1,374 | 1,349 | 1,361 | 119,100 |
| 2024/06/21 | 1,374 | 1,386 | 1,350 | 1,352 | 341,400 |
| 2024/06/20 | 1,348 | 1,372 | 1,343 | 1,370 | 173,800 |
| 2024/06/19 | 1,326 | 1,341 | 1,321 | 1,341 | 83,300 |
| 2024/06/18 | 1,327 | 1,349 | 1,314 | 1,330 | 97,600 |
| 2024/06/17 | 1,333 | 1,333 | 1,297 | 1,309 | 160,100 |
| 2024/06/14 | 1,316 | 1,354 | 1,316 | 1,344 | 172,000 |
| 2024/06/13 | 1,346 | 1,355 | 1,326 | 1,328 | 132,300 |
| 2024/06/12 | 1,346 | 1,373 | 1,340 | 1,353 | 126,200 |
| 2024/06/11 | 1,355 | 1,361 | 1,348 | 1,350 | 83,700 |
| 2024/06/10 | 1,314 | 1,359 | 1,313 | 1,356 | 165,500 |
| 2024/06/07 | 1,313 | 1,320 | 1,301 | 1,314 | 165,500 |
| 2024/06/06 | 1,342 | 1,345 | 1,311 | 1,314 | 190,700 |
| 2024/06/05 | 1,361 | 1,370 | 1,339 | 1,343 | 275,400 |
| 2024/06/04 | 1,384 | 1,391 | 1,373 | 1,379 | 136,400 |
| 2024/06/03 | 1,417 | 1,434 | 1,399 | 1,404 | 256,900 |
| 2024/05/31 | 1,407 | 1,417 | 1,365 | 1,365 | 1,164,600 |
| 2024/05/30 | 1,380 | 1,386 | 1,362 | 1,381 | 148,500 |
| 2024/05/29 | 1,415 | 1,428 | 1,391 | 1,392 | 161,800 |
| 2024/05/28 | 1,424 | 1,438 | 1,410 | 1,415 | 137,400 |
| 2024/05/27 | 1,420 | 1,439 | 1,419 | 1,428 | 92,500 |
| 2024/05/24 | 1,398 | 1,427 | 1,398 | 1,414 | 122,500 |
| 2024/05/23 | 1,417 | 1,431 | 1,406 | 1,416 | 120,200 |
| 2024/05/22 | 1,425 | 1,440 | 1,420 | 1,420 | 145,500 |
| 2024/05/21 | 1,432 | 1,450 | 1,428 | 1,436 | 134,000 |
| 2024/05/20 | 1,419 | 1,435 | 1,416 | 1,423 | 113,300 |
| 2024/05/17 | 1,394 | 1,418 | 1,394 | 1,407 | 150,500 |
| 2024/05/16 | 1,425 | 1,428 | 1,393 | 1,394 | 257,100 |
| 2024/05/15 | 1,430 | 1,449 | 1,421 | 1,423 | 206,000 |
| 2024/05/14 | 1,454 | 1,454 | 1,425 | 1,429 | 147,500 |
| 2024/05/13 | 1,457 | 1,466 | 1,441 | 1,454 | 184,000 |
| 2024/05/10 | 1,447 | 1,477 | 1,447 | 1,475 | 231,200 |
| 2024/05/09 | 1,438 | 1,461 | 1,423 | 1,451 | 191,500 |
| 2024/05/08 | 1,430 | 1,436 | 1,421 | 1,429 | 184,000 |
| 2024/05/07 | 1,446 | 1,455 | 1,421 | 1,431 | 273,600 |
| 2024/05/02 | 1,442 | 1,459 | 1,439 | 1,440 | 247,500 |
| 2024/05/01 | 1,465 | 1,465 | 1,429 | 1,446 | 285,600 |
| 2024/04/30 | 1,423 | 1,479 | 1,421 | 1,472 | 473,900 |
| 2024/04/26 | 1,408 | 1,425 | 1,380 | 1,408 | 1,025,900 |
| 2024/04/25 | 1,637 | 1,638 | 1,571 | 1,578 | 285,400 |
| 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 |