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
2026/02/27 2,273 2,296 2,254 2,296 113,200
2026/02/26 2,254 2,271 2,247 2,271 101,900
2026/02/25 2,270 2,270 2,243 2,249 120,900
2026/02/24 2,227 2,270 2,220 2,248 94,700
2026/02/20 2,239 2,242 2,209 2,230 104,400
2026/02/19 2,232 2,273 2,213 2,269 119,300
2026/02/18 2,235 2,263 2,231 2,247 107,200
2026/02/17 2,211 2,263 2,211 2,233 106,700
2026/02/16 2,216 2,219 2,195 2,211 85,500
2026/02/13 2,228 2,247 2,193 2,216 70,800
2026/02/12 2,240 2,249 2,226 2,234 110,300
2026/02/10 2,186 2,246 2,182 2,238 141,900
2026/02/09 2,229 2,229 2,180 2,185 148,400
2026/02/06 2,180 2,204 2,144 2,196 176,000
2026/02/05 2,251 2,252 2,199 2,209 186,700
2026/02/04 2,179 2,222 2,156 2,198 113,500
2026/02/03 2,152 2,186 2,118 2,177 261,100
2026/02/02 2,225 2,228 2,030 2,098 417,300
2026/01/30 2,177 2,203 2,153 2,195 144,200
2026/01/29 2,153 2,179 2,122 2,173 194,700
2026/01/28 2,150 2,156 2,131 2,135 124,200
2026/01/27 2,190 2,208 2,169 2,181 151,800
2026/01/26 2,245 2,245 2,200 2,207 146,500
2026/01/23 2,295 2,304 2,250 2,270 108,000
2026/01/22 2,289 2,302 2,280 2,294 124,500
2026/01/21 2,250 2,265 2,234 2,265 96,400
2026/01/20 2,305 2,305 2,268 2,269 73,600
2026/01/19 2,326 2,326 2,274 2,321 66,800
2026/01/16 2,290 2,330 2,290 2,326 54,900
2026/01/15 2,318 2,323 2,291 2,309 86,500
2026/01/14 2,313 2,322 2,305 2,314 107,600
2026/01/13 2,325 2,325 2,294 2,298 97,100
2026/01/09 2,261 2,283 2,261 2,275 70,500
2026/01/08 2,245 2,278 2,239 2,245 89,800
2026/01/07 2,242 2,276 2,222 2,261 103,600
2026/01/06 2,306 2,326 2,270 2,274 98,100
2026/01/05 2,258 2,286 2,253 2,285 83,900
2025/12/30 2,243 2,251 2,222 2,235 60,400
2025/12/29 2,240 2,262 2,231 2,241 95,300
2025/12/26 2,253 2,274 2,241 2,255 74,700
2025/12/25 2,254 2,254 2,236 2,250 71,900
2025/12/24 2,260 2,262 2,228 2,234 87,300
2025/12/23 2,270 2,272 2,230 2,241 96,100
2025/12/22 2,301 2,308 2,268 2,268 150,200
2025/12/19 2,235 2,298 2,229 2,298 404,000
2025/12/18 2,241 2,251 2,205 2,240 119,500
2025/12/17 2,206 2,237 2,193 2,233 82,100
2025/12/16 2,249 2,260 2,203 2,206 91,000
2025/12/15 2,235 2,246 2,217 2,240 68,100
2025/12/12 2,183 2,225 2,166 2,220 122,300
2025/12/11 2,157 2,164 2,140 2,161 88,400
2025/12/10 2,176 2,192 2,149 2,149 137,900
2025/12/09 2,150 2,154 2,125 2,137 66,000
2025/12/08 2,150 2,176 2,147 2,153 85,200
2025/12/05 2,120 2,146 2,106 2,128 85,600
2025/12/04 2,117 2,143 2,107 2,142 104,100
2025/12/03 2,110 2,125 2,101 2,117 69,000
2025/12/02 2,148 2,148 2,105 2,112 83,800
2025/12/01 2,193 2,193 2,141 2,149 95,300
2025/11/28 2,177 2,193 2,168 2,193 116,800
2025/11/27 2,165 2,177 2,156 2,168 68,200
2025/11/26 2,132 2,155 2,119 2,155 144,200
2025/11/25 2,131 2,148 2,111 2,118 82,900
2025/11/21 2,051 2,135 2,051 2,129 182,500
2025/11/20 2,060 2,060 2,019 2,036 150,100
2025/11/19 2,000 2,026 1,971 2,026 155,800
2025/11/18 2,070 2,079 1,993 1,993 118,100
2025/11/17 2,050 2,070 2,041 2,070 98,400
2025/11/14 2,093 2,097 2,052 2,056 114,900
2025/11/13 2,095 2,115 2,088 2,103 108,600
2025/11/12 2,060 2,095 2,060 2,085 111,500
2025/11/11 2,060 2,060 2,023 2,050 95,000
2025/11/10 2,099 2,099 2,048 2,060 95,200
2025/11/07 2,090 2,112 2,045 2,075 114,700
2025/11/06 2,127 2,130 2,102 2,102 84,500
2025/11/05 2,120 2,137 2,077 2,120 168,800
2025/11/04 2,100 2,150 2,095 2,134 141,700
2025/10/31 2,139 2,168 2,077 2,096 286,200
2025/10/30 2,115 2,200 2,093 2,146 465,600
2025/10/29 2,131 2,146 2,094 2,094 146,600
2025/10/28 2,182 2,204 2,129 2,129 166,600
2025/10/27 2,180 2,207 2,160 2,202 125,000
2025/10/24 2,124 2,169 2,120 2,153 114,200
2025/10/23 2,108 2,127 2,103 2,118 176,400
2025/10/22 2,104 2,122 2,082 2,111 292,700
2025/10/21 2,079 2,099 2,062 2,074 221,700
2025/10/20 2,075 2,078 2,039 2,065 160,300
2025/10/17 2,066 2,071 2,025 2,025 137,400
2025/10/16 2,045 2,093 2,039 2,073 228,900
2025/10/15 2,004 2,023 1,994 2,017 156,900
2025/10/14 1,963 2,023 1,963 1,980 253,800
2025/10/10 2,001 2,011 1,977 1,978 161,500
2025/10/09 2,044 2,053 2,006 2,040 133,200
2025/10/08 2,035 2,056 2,019 2,028 204,300
2025/10/07 2,000 2,032 1,985 2,032 206,700
2025/10/06 1,960 2,000 1,957 1,982 214,400
2025/10/03 1,886 1,953 1,874 1,937 247,800
2025/10/02 1,870 1,904 1,823 1,886 262,000
2025/10/01 1,855 1,888 1,823 1,879 264,400
2025/09/30 1,875 1,878 1,852 1,877 264,200
2025/09/29 1,895 1,905 1,876 1,895 115,400
2025/09/26 1,918 1,937 1,908 1,931 140,400
2025/09/25 1,918 1,927 1,907 1,912 99,800
2025/09/24 1,897 1,929 1,893 1,911 152,300
2025/09/22 1,905 1,915 1,891 1,897 249,700
2025/09/19 1,920 1,929 1,883 1,903 565,100
2025/09/18 1,949 1,949 1,917 1,921 118,500
2025/09/17 1,951 1,954 1,926 1,940 105,700
2025/09/16 1,943 1,962 1,940 1,960 93,700
2025/09/12 1,942 1,961 1,935 1,943 144,500
2025/09/11 1,955 1,964 1,931 1,944 271,100
2025/09/10 2,015 2,015 1,981 1,995 68,100
2025/09/09 2,009 2,025 1,992 2,017 114,300
2025/09/08 2,020 2,026 1,992 2,002 104,600
2025/09/05 2,020 2,039 1,993 2,015 139,600
2025/09/04 2,025 2,027 1,999 2,006 99,300
2025/09/03 2,013 2,045 2,003 2,013 162,100
2025/09/02 1,982 2,010 1,970 2,010 155,500
2025/09/01 1,949 1,982 1,941 1,975 146,800
2025/08/29 1,933 1,962 1,929 1,962 194,500
2025/08/28 1,957 1,973 1,945 1,973 133,000
2025/08/27 1,965 1,984 1,945 1,968 155,600
2025/08/26 1,998 1,999 1,971 1,975 141,500
2025/08/25 1,989 2,013 1,986 2,006 154,600
2025/08/22 2,002 2,005 1,981 1,991 111,700
2025/08/21 1,985 2,000 1,969 1,998 137,300
2025/08/20 2,026 2,044 2,007 2,013 223,700
2025/08/19 1,975 2,032 1,956 2,022 260,000
2025/08/18 1,956 2,003 1,939 1,984 335,600
2025/08/15 1,920 1,935 1,900 1,932 226,600
2025/08/14 1,868 1,898 1,863 1,898 255,600
2025/08/13 1,874 1,888 1,861 1,871 254,500
2025/08/12 1,845 1,863 1,840 1,847 310,400
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

このページの先頭へ