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
2008/12/30 429 439 424 438 17,400
2008/12/29 428 436 418 434 31,300
2008/12/26 408 427 405 423 42,600
2008/12/25 408 432 404 419 74,100
2008/12/24 411 419 404 407 32,100
2008/12/22 421 435 416 420 76,700
2008/12/19 446 446 425 426 57,600
2008/12/18 440 448 426 434 44,100
2008/12/17 447 456 423 438 81,300
2008/12/16 450 455 431 438 78,600
2008/12/15 456 478 446 470 51,400
2008/12/12 471 478 437 441 104,400
2008/12/11 467 486 459 486 52,100
2008/12/10 480 484 460 472 155,600
2008/12/09 449 458 422 435 109,800
2008/12/08 442 465 424 459 99,200
2008/12/05 462 478 437 439 115,000
2008/12/04 489 489 463 467 82,800
2008/12/03 487 487 460 484 45,300
2008/12/02 470 490 468 479 35,600
2008/12/01 496 512 480 500 106,100
2008/11/28 477 519 471 506 131,200
2008/11/27 502 516 484 497 78,000
2008/11/26 524 527 483 503 76,500
2008/11/25 528 541 488 541 124,600
2008/11/21 493 512 464 510 126,500
2008/11/20 549 549 490 513 81,300
2008/11/19 544 557 532 539 42,000
2008/11/18 532 555 530 547 36,200
2008/11/17 524 558 500 551 39,200
2008/11/14 551 565 521 544 74,400
2008/11/13 517 547 501 541 62,300
2008/11/12 535 560 523 545 107,900
2008/11/11 563 576 551 556 60,400
2008/11/10 587 620 567 581 91,900
2008/11/07 580 596 550 567 85,700
2008/11/06 669 669 625 636 53,800
2008/11/05 640 679 628 679 104,400
2008/11/04 640 645 585 624 98,800
2008/10/31 653 670 594 619 101,400
2008/10/30 566 637 536 633 164,100
2008/10/29 567 569 490 538 172,200
2008/10/28 476 540 470 540 105,500
2008/10/27 524 529 483 489 143,800
2008/10/24 554 554 522 533 149,800
2008/10/23 512 561 475 554 189,100
2008/10/22 537 574 518 532 135,500
2008/10/21 556 567 540 553 111,100
2008/10/20 520 551 516 539 144,900
2008/10/17 545 555 500 522 149,500
2008/10/16 571 586 530 538 309,100
2008/10/15 548 628 536 628 357,100
2008/10/14 528 528 509 528 72,600
2008/10/10 465 465 425 448 139,200
2008/10/09 446 475 440 465 121,100
2008/10/08 466 483 436 448 120,200
2008/10/07 467 499 466 486 144,500
2008/10/06 561 569 507 512 103,500
2008/10/03 610 610 566 570 78,800
2008/10/02 644 687 616 618 86,100
2008/10/01 640 647 626 637 78,100
2008/09/30 607 641 575 633 131,400
2008/09/29 692 692 644 647 60,600
2008/09/26 701 701 675 683 82,400
2008/09/25 693 700 680 697 69,800
2008/09/24 697 703 690 696 81,300
2008/09/22 710 718 695 698 79,800
2008/09/19 748 748 691 693 183,400
2008/09/18 713 723 695 718 131,900
2008/09/17 725 736 710 723 95,800
2008/09/16 751 755 706 725 69,300
2008/09/12 751 777 751 768 88,200
2008/09/11 751 764 741 741 63,600
2008/09/10 729 775 726 756 148,700
2008/09/09 760 760 736 739 114,500
2008/09/08 749 771 749 758 65,900
2008/09/05 750 757 735 748 142,300
2008/09/04 756 766 750 758 61,700
2008/09/03 764 778 760 763 48,700
2008/09/02 785 793 762 763 82,400
2008/09/01 811 811 782 790 74,800
2008/08/29 818 823 804 819 68,100
2008/08/28 804 813 797 809 37,500
2008/08/27 820 820 804 808 27,200
2008/08/26 825 825 803 822 43,000
2008/08/25 816 834 813 826 31,800
2008/08/22 823 827 804 812 47,200
2008/08/21 839 843 821 829 62,200
2008/08/20 845 848 825 837 58,600
2008/08/19 863 863 838 845 112,000
2008/08/18 860 908 856 880 78,000
2008/08/15 842 887 842 869 177,800
2008/08/14 841 860 841 845 80,000
2008/08/13 849 870 831 832 74,000
2008/08/12 860 897 852 858 112,400
2008/08/11 843 894 843 850 73,600
2008/08/08 831 852 825 833 74,700
2008/08/07 845 873 830 834 72,700
2008/08/06 831 865 831 852 84,400
2008/08/05 825 843 819 828 90,100
2008/08/04 867 868 826 835 94,500
2008/08/01 884 884 854 865 136,100
2008/07/31 899 930 854 874 180,700
2008/07/30 898 909 887 898 115,100
2008/07/29 901 907 878 898 89,600
2008/07/28 926 937 912 912 64,800
2008/07/25 932 945 922 925 73,800
2008/07/24 927 933 912 932 111,000
2008/07/23 910 919 900 907 95,900
2008/07/22 884 901 878 900 71,600
2008/07/18 888 895 871 875 52,700
2008/07/17 889 901 875 886 79,400
2008/07/16 869 891 869 879 125,700
2008/07/15 900 900 866 880 125,900
2008/07/14 891 913 885 890 135,300
2008/07/11 903 908 884 884 195,800
2008/07/10 905 920 903 903 100,300
2008/07/09 943 943 900 901 73,000
2008/07/08 928 928 902 907 78,300
2008/07/07 925 931 917 928 78,500
2008/07/04 928 944 925 932 126,300
2008/07/03 941 944 899 918 188,400
2008/07/02 1,012 1,018 948 954 158,400
2008/07/01 1,002 1,028 1,002 1,006 69,400
2008/06/30 1,030 1,049 1,017 1,022 50,400
2008/06/27 1,032 1,041 1,024 1,024 148,100
2008/06/26 1,061 1,066 1,042 1,057 97,100
2008/06/25 1,054 1,058 1,041 1,051 90,500
2008/06/24 1,043 1,062 1,043 1,054 77,100
2008/06/23 1,033 1,049 1,026 1,039 66,300
2008/06/20 1,058 1,070 1,032 1,033 60,100
2008/06/19 1,066 1,066 1,037 1,041 57,000
2008/06/18 1,068 1,077 1,048 1,065 49,600
2008/06/17 1,053 1,068 1,037 1,048 88,300
2008/06/16 1,048 1,059 1,031 1,043 122,300
2008/06/13 1,020 1,053 1,020 1,042 79,700
2008/06/12 1,046 1,054 1,025 1,040 84,100
2008/06/11 1,039 1,053 1,034 1,050 48,500
2008/06/10 1,051 1,056 1,034 1,038 77,200
2008/06/09 1,045 1,060 1,043 1,046 50,000
2008/06/06 1,102 1,107 1,075 1,075 91,100
2008/06/05 1,100 1,100 1,080 1,097 62,900
2008/06/04 1,075 1,113 1,063 1,105 117,500
2008/06/03 1,112 1,112 1,071 1,077 159,700
2008/06/02 1,148 1,148 1,111 1,132 113,800
2008/05/30 1,075 1,126 1,071 1,110 153,000
2008/05/29 1,050 1,076 1,050 1,067 126,000
2008/05/28 1,037 1,050 1,028 1,029 153,000
2008/05/27 1,049 1,064 1,036 1,052 123,900
2008/05/26 1,068 1,070 1,036 1,038 103,600
2008/05/23 1,046 1,069 1,045 1,048 151,600
2008/05/22 1,017 1,049 1,013 1,046 70,600
2008/05/21 1,045 1,045 1,031 1,033 75,600
2008/05/20 1,045 1,058 1,039 1,052 91,800
2008/05/19 1,040 1,050 1,036 1,045 67,000
2008/05/16 1,040 1,040 1,020 1,029 90,800
2008/05/15 1,010 1,037 1,010 1,025 175,100
2008/05/14 1,014 1,023 993 1,002 184,300
2008/05/13 1,013 1,016 1,000 1,009 88,900
2008/05/12 990 1,007 986 1,002 67,900
2008/05/09 1,041 1,041 991 992 151,400
2008/05/08 1,058 1,064 1,037 1,040 160,900
2008/05/07 1,042 1,063 1,042 1,057 157,200
2008/05/02 1,006 1,025 1,006 1,022 97,600
2008/05/01 1,010 1,015 995 996 105,000
2008/04/30 1,029 1,038 1,011 1,011 129,300
2008/04/28 998 1,040 992 1,029 154,200
2008/04/25 973 999 973 988 168,700
2008/04/24 990 994 971 973 81,700
2008/04/23 984 998 983 983 70,500
2008/04/22 1,006 1,014 991 994 82,500
2008/04/21 1,036 1,037 1,013 1,026 64,900
2008/04/18 1,018 1,021 1,000 1,020 82,600
2008/04/17 1,009 1,029 1,009 1,015 76,400
2008/04/16 995 1,007 988 1,002 49,200
2008/04/15 990 1,001 983 995 70,900
2008/04/14 979 989 965 987 76,200
2008/04/11 961 998 961 996 74,000
2008/04/10 980 983 961 961 44,800
2008/04/09 1,010 1,019 982 987 62,200
2008/04/08 1,002 1,010 987 990 58,700
2008/04/07 999 999 977 994 105,900
2008/04/04 1,038 1,038 999 1,003 82,900
2008/04/03 1,021 1,037 1,021 1,037 61,500
2008/04/02 1,043 1,055 1,028 1,036 84,900
2008/04/01 1,025 1,043 1,005 1,022 74,400
2008/03/31 1,043 1,058 1,008 1,025 185,500
2008/03/28 1,045 1,077 1,040 1,076 79,700
2008/03/27 1,061 1,064 1,040 1,054 101,400
2008/03/26 1,045 1,063 1,040 1,062 64,500
2008/03/25 1,060 1,065 1,038 1,052 137,500
2008/03/24 1,055 1,061 1,040 1,040 131,900
2008/03/21 1,031 1,055 1,022 1,049 108,000
2008/03/19 1,005 1,022 1,002 1,021 128,600
2008/03/18 980 996 970 992 150,600
2008/03/17 991 991 953 961 138,900
2008/03/14 1,020 1,020 980 990 166,900
2008/03/13 1,025 1,028 1,001 1,020 209,400
2008/03/12 1,066 1,080 1,042 1,053 143,500
2008/03/11 1,015 1,061 998 1,046 201,400
2008/03/10 1,060 1,073 1,007 1,021 216,800
2008/03/07 1,070 1,083 1,060 1,066 195,200
2008/03/06 1,069 1,122 1,069 1,112 223,100
2008/03/05 1,040 1,071 1,040 1,058 177,400
2008/03/04 1,055 1,080 1,044 1,053 173,200
2008/03/03 1,051 1,074 1,030 1,056 157,300
2008/02/29 1,111 1,118 1,082 1,103 175,500
2008/02/28 1,112 1,135 1,110 1,123 186,600
2008/02/27 1,109 1,130 1,107 1,128 238,900
2008/02/26 1,121 1,129 1,095 1,098 182,200
2008/02/25 1,130 1,147 1,110 1,116 272,300
2008/02/22 1,125 1,132 1,104 1,127 139,700
2008/02/21 1,105 1,143 1,105 1,133 291,600
2008/02/20 1,155 1,155 1,094 1,103 342,300
2008/02/19 1,080 1,091 1,057 1,088 270,000
2008/02/18 1,011 1,070 1,011 1,049 235,600
2008/02/15 1,014 1,020 1,000 1,015 261,600
2008/02/14 1,020 1,030 1,001 1,016 445,500
2008/02/13 1,089 1,110 1,010 1,011 322,600
2008/02/12 1,078 1,089 1,063 1,078 190,600
2008/02/08 1,078 1,082 1,060 1,063 120,600
2008/02/07 1,050 1,051 1,023 1,048 135,000
2008/02/06 1,059 1,059 1,026 1,036 182,800
2008/02/05 1,066 1,096 1,057 1,058 186,700
2008/02/04 1,072 1,096 1,045 1,055 238,200
2008/02/01 1,062 1,081 1,033 1,050 245,200
2008/01/31 1,055 1,080 1,030 1,061 249,800
2008/01/30 1,061 1,077 1,024 1,040 143,300
2008/01/29 1,072 1,103 1,055 1,070 176,600
2008/01/28 1,081 1,097 1,020 1,024 141,900
2008/01/25 1,020 1,081 1,020 1,066 195,900
2008/01/24 1,012 1,033 998 1,011 121,800
2008/01/23 980 1,009 965 993 173,100
2008/01/22 981 1,009 966 967 241,600
2008/01/21 1,120 1,120 1,039 1,041 162,300
2008/01/18 1,083 1,111 1,059 1,109 124,400
2008/01/17 1,069 1,100 1,033 1,082 172,500
2008/01/16 1,115 1,115 1,057 1,058 243,400
2008/01/15 1,182 1,206 1,114 1,115 218,800
2008/01/11 1,207 1,226 1,183 1,194 214,100
2008/01/10 1,235 1,240 1,201 1,203 155,400
2008/01/09 1,201 1,242 1,201 1,238 107,200
2008/01/08 1,230 1,245 1,221 1,234 128,100
2008/01/07 1,283 1,293 1,236 1,254 220,100
2008/01/04 1,331 1,331 1,272 1,283 108,100

このページの先頭へ