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
2013/12/30 1,014 1,016 1,003 1,011 70,800
2013/12/27 989 1,002 981 999 85,500
2013/12/26 973 989 969 983 95,800
2013/12/25 959 968 958 961 98,700
2013/12/24 967 972 954 957 83,300
2013/12/20 965 978 960 961 71,900
2013/12/19 981 990 964 969 138,300
2013/12/18 976 981 970 981 92,500
2013/12/17 973 981 960 973 67,400
2013/12/16 977 978 964 965 68,000
2013/12/13 970 980 962 975 152,000
2013/12/12 980 982 972 982 43,800
2013/12/11 984 989 971 985 45,900
2013/12/10 998 998 982 989 92,800
2013/12/09 980 990 977 990 54,000
2013/12/06 970 976 959 966 84,200
2013/12/05 974 990 971 972 67,700
2013/12/04 985 992 973 981 89,500
2013/12/03 1,005 1,006 995 1,001 76,400
2013/12/02 989 1,007 989 1,003 105,000
2013/11/29 998 1,004 986 992 88,500
2013/11/28 1,002 1,020 1,002 1,006 93,200
2013/11/27 996 1,008 992 996 63,700
2013/11/26 996 1,007 988 1,003 115,900
2013/11/25 1,007 1,008 981 995 149,800
2013/11/22 1,005 1,020 993 996 138,800
2013/11/21 974 1,003 974 1,002 87,500
2013/11/20 986 988 974 975 95,700
2013/11/19 998 999 982 986 69,500
2013/11/18 1,006 1,006 989 997 92,700
2013/11/15 998 1,009 996 1,001 102,000
2013/11/14 960 996 960 988 134,300
2013/11/13 962 972 956 958 40,400
2013/11/12 951 976 946 962 105,000
2013/11/11 981 981 947 954 107,700
2013/11/08 960 978 960 966 45,800
2013/11/07 991 991 968 975 60,400
2013/11/06 992 992 976 989 115,300
2013/11/05 983 999 971 992 149,400
2013/11/01 991 1,001 966 982 176,400
2013/10/31 980 1,006 980 985 287,800
2013/10/30 962 981 955 962 252,000
2013/10/29 960 968 954 954 89,100
2013/10/28 963 969 946 967 80,100
2013/10/25 965 968 942 946 67,800
2013/10/24 945 964 939 962 73,200
2013/10/23 980 989 954 955 96,600
2013/10/22 972 983 968 983 60,600
2013/10/21 960 978 955 969 46,300
2013/10/18 957 963 950 958 81,400
2013/10/17 970 971 950 958 106,200
2013/10/16 961 973 950 957 106,800
2013/10/15 975 986 965 969 67,200
2013/10/11 966 994 966 972 190,100
2013/10/10 955 956 939 951 95,700
2013/10/09 912 953 912 953 95,900
2013/10/08 918 933 910 929 89,000
2013/10/07 928 942 912 924 81,400
2013/10/04 942 953 932 945 73,800
2013/10/03 952 969 952 959 57,400
2013/10/02 969 978 957 960 54,700
2013/10/01 970 992 969 972 58,200
2013/09/30 964 989 962 972 60,700
2013/09/27 1,009 1,029 977 992 170,800
2013/09/26 987 1,005 964 1,004 57,800
2013/09/25 997 1,002 989 995 56,300
2013/09/24 1,019 1,019 987 997 91,600
2013/09/20 1,010 1,024 1,007 1,019 93,100
2013/09/19 983 997 978 997 98,300
2013/09/18 958 992 958 970 125,900
2013/09/17 943 968 937 953 137,000
2013/09/13 921 943 915 934 166,300
2013/09/12 958 968 932 935 149,200
2013/09/11 974 979 958 963 104,400
2013/09/10 965 970 955 961 81,700
2013/09/09 965 965 940 959 104,100
2013/09/06 950 958 928 935 102,000
2013/09/05 962 965 947 949 65,600
2013/09/04 940 958 940 954 78,800
2013/09/03 941 968 941 962 70,900
2013/09/02 949 951 932 941 33,500
2013/08/30 966 971 941 949 44,200
2013/08/29 950 966 950 961 56,400
2013/08/28 945 961 935 956 88,700
2013/08/27 980 980 957 966 65,000
2013/08/26 993 998 977 980 37,200
2013/08/23 985 1,002 975 990 56,800
2013/08/22 985 985 955 970 58,800
2013/08/21 976 987 959 980 64,900
2013/08/20 1,015 1,018 971 977 76,900
2013/08/19 1,023 1,033 1,012 1,028 53,100
2013/08/16 1,015 1,028 1,009 1,018 47,200
2013/08/15 1,032 1,033 1,022 1,026 82,400
2013/08/14 1,040 1,054 1,023 1,040 68,600
2013/08/13 1,018 1,037 1,012 1,036 52,200
2013/08/12 1,015 1,028 1,000 1,013 34,800
2013/08/09 1,015 1,027 1,008 1,018 86,500
2013/08/08 1,014 1,043 1,000 1,005 83,100
2013/08/07 1,039 1,061 1,024 1,030 155,200
2013/08/06 1,025 1,047 1,013 1,044 154,900
2013/08/05 1,028 1,050 1,012 1,022 132,500
2013/08/02 1,045 1,053 1,020 1,048 131,000
2013/08/01 985 1,015 959 1,015 248,400
2013/07/31 1,045 1,045 983 985 360,500
2013/07/30 1,032 1,090 1,026 1,088 131,800
2013/07/29 1,049 1,065 1,010 1,028 168,700
2013/07/26 1,056 1,073 1,043 1,045 149,900
2013/07/25 1,104 1,115 1,088 1,095 95,000
2013/07/24 1,101 1,121 1,101 1,112 54,300
2013/07/23 1,088 1,123 1,088 1,110 105,500
2013/07/22 1,105 1,111 1,098 1,109 90,000
2013/07/19 1,101 1,116 1,073 1,084 217,300
2013/07/18 1,115 1,118 1,061 1,101 188,500
2013/07/17 1,117 1,129 1,105 1,116 115,200
2013/07/16 1,150 1,156 1,117 1,133 121,200
2013/07/12 1,098 1,159 1,097 1,138 255,000
2013/07/11 1,100 1,127 1,076 1,103 215,300
2013/07/10 1,101 1,160 1,097 1,117 426,500
2013/07/09 1,050 1,108 1,045 1,101 448,900
2013/07/08 1,041 1,055 1,026 1,027 163,100
2013/07/05 1,017 1,036 1,017 1,035 105,000
2013/07/04 1,030 1,035 1,006 1,010 82,800
2013/07/03 1,032 1,045 1,015 1,036 223,600
2013/07/02 1,010 1,033 1,002 1,025 244,200
2013/07/01 1,000 1,009 968 1,002 212,800
2013/06/28 969 983 952 980 246,900
2013/06/27 931 947 903 947 67,500
2013/06/26 931 940 910 917 107,900
2013/06/25 942 960 911 928 87,300
2013/06/24 962 974 937 942 116,400
2013/06/21 896 959 885 959 441,200
2013/06/20 918 942 908 941 213,300
2013/06/19 905 923 900 914 85,500
2013/06/18 903 914 883 898 136,600
2013/06/17 855 904 839 898 165,200
2013/06/14 879 885 851 854 199,300
2013/06/13 850 883 840 844 235,500
2013/06/12 853 887 848 877 87,600
2013/06/11 905 912 870 886 204,900
2013/06/10 879 910 872 904 160,400
2013/06/07 868 879 814 840 185,200
2013/06/06 887 939 876 894 275,800
2013/06/05 935 948 901 901 192,700
2013/06/04 887 934 868 927 240,700
2013/06/03 921 931 885 888 156,700
2013/05/31 960 984 937 940 238,600
2013/05/30 958 970 942 948 136,000
2013/05/29 993 1,014 975 988 170,400
2013/05/28 921 985 921 978 150,600
2013/05/27 981 1,004 946 948 224,800
2013/05/24 982 1,052 975 1,033 301,500
2013/05/23 1,029 1,071 966 970 368,800
2013/05/22 1,041 1,056 1,011 1,014 173,100
2013/05/21 1,047 1,056 1,030 1,045 115,600
2013/05/20 1,047 1,070 1,043 1,047 148,300
2013/05/17 995 1,041 988 1,035 232,100
2013/05/16 1,029 1,041 973 1,005 220,700
2013/05/15 1,027 1,055 1,024 1,047 174,100
2013/05/14 1,012 1,024 1,001 1,007 146,300
2013/05/13 1,030 1,038 1,009 1,016 159,400
2013/05/10 1,004 1,015 988 1,011 162,800
2013/05/09 997 1,002 970 974 112,400
2013/05/08 1,027 1,040 993 996 172,000
2013/05/07 980 1,061 980 1,023 480,400
2013/05/02 938 980 934 961 351,100
2013/05/01 935 945 920 934 180,600
2013/04/30 901 944 901 935 285,300
2013/04/26 934 949 910 910 327,500
2013/04/25 908 927 908 919 184,600
2013/04/24 879 905 872 905 120,300
2013/04/23 870 875 862 864 71,300
2013/04/22 876 894 871 875 130,700
2013/04/19 863 868 844 861 110,800
2013/04/18 867 876 853 865 88,800
2013/04/17 865 879 864 872 64,800
2013/04/16 856 865 845 858 129,000
2013/04/15 885 888 864 871 124,400
2013/04/12 885 898 875 898 139,800
2013/04/11 900 908 880 888 144,800
2013/04/10 890 897 874 889 103,800
2013/04/09 924 925 881 892 114,800
2013/04/08 916 930 901 919 147,200
2013/04/05 897 914 888 901 133,700
2013/04/04 836 884 816 882 101,300
2013/04/03 821 843 821 839 96,200
2013/04/02 825 829 806 815 98,500
2013/04/01 887 887 829 829 92,900
2013/03/29 896 897 883 886 68,500
2013/03/28 897 904 884 902 103,100
2013/03/27 887 901 886 891 81,500
2013/03/26 894 895 880 886 92,600
2013/03/25 916 916 896 897 132,200
2013/03/22 935 940 897 901 171,800
2013/03/21 915 932 910 925 107,600
2013/03/19 905 920 903 911 91,700
2013/03/18 898 909 890 897 103,900
2013/03/15 903 917 900 917 162,300
2013/03/14 902 904 890 899 101,600
2013/03/13 888 908 883 897 112,000
2013/03/12 930 931 890 898 212,500
2013/03/11 923 942 923 930 122,800
2013/03/08 908 931 907 927 201,800
2013/03/07 909 915 897 899 113,200
2013/03/06 900 913 890 897 125,900
2013/03/05 903 920 888 890 251,600
2013/03/04 900 909 877 900 284,300
2013/03/01 901 911 886 896 255,200
2013/02/28 874 919 873 900 668,000
2013/02/27 834 871 825 853 724,600
2013/02/26 803 820 796 801 184,200
2013/02/25 830 836 821 822 102,400
2013/02/22 822 822 792 815 191,200
2013/02/21 831 844 821 825 159,700
2013/02/20 821 842 821 830 154,200
2013/02/19 825 840 810 820 145,300
2013/02/18 827 844 826 832 91,300
2013/02/15 820 822 790 813 183,600
2013/02/14 832 845 815 837 187,400
2013/02/13 854 861 831 837 121,600
2013/02/12 876 879 854 854 139,400
2013/02/08 879 882 861 863 140,400
2013/02/07 878 888 872 879 146,600
2013/02/06 900 900 880 884 179,500
2013/02/05 850 879 843 856 184,300
2013/02/04 875 908 867 876 411,500
2013/02/01 790 848 788 835 487,700
2013/01/31 765 776 750 771 186,000
2013/01/30 756 767 751 765 145,200
2013/01/29 754 774 750 755 132,100
2013/01/28 777 782 755 759 145,400
2013/01/25 772 772 751 757 135,100
2013/01/24 722 756 720 742 206,700
2013/01/23 750 762 734 736 94,400
2013/01/22 769 784 760 766 87,100
2013/01/21 780 784 762 776 69,300
2013/01/18 760 781 754 778 208,600
2013/01/17 746 752 720 730 199,600
2013/01/16 770 770 736 742 125,400
2013/01/15 768 790 767 771 177,500
2013/01/11 754 778 746 757 112,800
2013/01/10 742 746 736 744 101,300
2013/01/09 716 745 707 741 139,300
2013/01/08 744 744 725 731 126,700
2013/01/07 760 761 740 743 116,900
2013/01/04 730 752 728 750 159,700

このページの先頭へ