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
2017/12/29 1,323 1,329 1,315 1,323 122,800
2017/12/28 1,339 1,352 1,326 1,331 252,400
2017/12/27 1,350 1,359 1,337 1,352 165,600
2017/12/26 1,355 1,370 1,348 1,351 178,000
2017/12/25 1,350 1,355 1,334 1,354 173,200
2017/12/22 1,344 1,360 1,335 1,345 161,100
2017/12/21 1,340 1,364 1,331 1,339 385,200
2017/12/20 1,292 1,348 1,291 1,344 371,700
2017/12/19 1,290 1,298 1,280 1,284 60,200
2017/12/18 1,270 1,292 1,264 1,286 95,100
2017/12/15 1,266 1,270 1,249 1,251 115,900
2017/12/14 1,259 1,273 1,255 1,273 74,700
2017/12/13 1,272 1,272 1,250 1,254 83,400
2017/12/12 1,253 1,273 1,251 1,273 89,800
2017/12/11 1,260 1,269 1,238 1,253 133,100
2017/12/08 1,224 1,241 1,222 1,241 144,100
2017/12/07 1,217 1,235 1,208 1,226 101,700
2017/12/06 1,249 1,249 1,204 1,207 109,900
2017/12/05 1,243 1,257 1,243 1,256 77,500
2017/12/04 1,270 1,279 1,254 1,254 152,200
2017/12/01 1,270 1,275 1,257 1,266 168,100
2017/11/30 1,269 1,286 1,251 1,279 186,300
2017/11/29 1,265 1,282 1,264 1,265 194,300
2017/11/28 1,240 1,252 1,236 1,240 108,100
2017/11/27 1,245 1,256 1,240 1,244 97,700
2017/11/24 1,242 1,247 1,230 1,238 94,900
2017/11/22 1,245 1,257 1,237 1,238 139,500
2017/11/21 1,240 1,259 1,232 1,246 155,800
2017/11/20 1,220 1,242 1,220 1,236 155,800
2017/11/17 1,240 1,251 1,228 1,231 103,700
2017/11/16 1,226 1,239 1,221 1,229 116,900
2017/11/15 1,257 1,273 1,229 1,230 193,800
2017/11/14 1,275 1,288 1,269 1,278 141,500
2017/11/13 1,311 1,311 1,275 1,275 111,800
2017/11/10 1,290 1,340 1,288 1,311 285,000
2017/11/09 1,301 1,318 1,291 1,312 400,300
2017/11/08 1,279 1,310 1,269 1,301 257,900
2017/11/07 1,268 1,297 1,263 1,289 276,900
2017/11/06 1,280 1,310 1,278 1,301 272,100
2017/11/02 1,310 1,310 1,272 1,290 311,800
2017/11/01 1,300 1,330 1,285 1,310 680,600
2017/10/31 1,271 1,309 1,233 1,291 1,185,900
2017/10/30 1,139 1,139 1,117 1,121 202,100
2017/10/27 1,120 1,146 1,110 1,145 233,100
2017/10/26 1,099 1,113 1,099 1,110 146,100
2017/10/25 1,133 1,133 1,103 1,106 262,700
2017/10/24 1,106 1,134 1,101 1,133 228,400
2017/10/23 1,082 1,104 1,082 1,102 166,700
2017/10/20 1,069 1,079 1,065 1,074 104,500
2017/10/19 1,071 1,085 1,068 1,072 108,900
2017/10/18 1,058 1,077 1,058 1,071 164,600
2017/10/17 1,068 1,068 1,047 1,062 213,200
2017/10/16 1,069 1,079 1,067 1,068 131,500
2017/10/13 1,073 1,080 1,062 1,070 246,200
2017/10/12 1,080 1,086 1,072 1,073 173,100
2017/10/11 1,093 1,100 1,077 1,078 175,000
2017/10/10 1,087 1,105 1,087 1,101 87,900
2017/10/06 1,083 1,097 1,072 1,097 252,700
2017/10/05 1,082 1,105 1,082 1,083 188,700
2017/10/04 1,080 1,090 1,076 1,084 137,200
2017/10/03 1,086 1,088 1,078 1,081 163,400
2017/10/02 1,078 1,091 1,067 1,082 161,900
2017/09/29 1,089 1,096 1,077 1,082 154,300
2017/09/28 1,080 1,094 1,073 1,094 156,000
2017/09/27 1,062 1,078 1,056 1,076 100,800
2017/09/26 1,058 1,077 1,058 1,075 141,000
2017/09/25 1,058 1,066 1,051 1,058 122,100
2017/09/22 1,047 1,059 1,046 1,057 142,200
2017/09/21 1,039 1,046 1,036 1,043 127,600
2017/09/20 1,022 1,035 1,019 1,033 127,300
2017/09/19 1,018 1,025 1,010 1,016 107,600
2017/09/15 995 1,010 995 1,009 98,900
2017/09/14 996 1,004 989 995 79,300
2017/09/13 981 1,002 980 1,002 107,400
2017/09/12 998 1,007 972 974 238,600
2017/09/11 981 993 977 991 123,000
2017/09/08 959 972 959 966 197,100
2017/09/07 953 974 953 973 103,500
2017/09/06 964 966 943 950 269,000
2017/09/05 982 983 966 967 137,800
2017/09/04 987 987 971 982 131,900
2017/09/01 986 992 979 991 137,000
2017/08/31 979 987 978 984 89,600
2017/08/30 993 993 976 979 185,300
2017/08/29 975 990 973 986 120,700
2017/08/28 976 982 973 982 119,500
2017/08/25 972 981 970 977 131,400
2017/08/24 963 976 962 971 105,800
2017/08/23 983 983 960 965 197,900
2017/08/22 957 978 952 971 167,300
2017/08/21 959 963 950 957 141,500
2017/08/18 954 968 946 957 220,000
2017/08/17 963 971 961 966 129,800
2017/08/16 954 970 954 964 112,400
2017/08/15 962 971 957 957 85,500
2017/08/14 951 970 948 955 197,700
2017/08/10 971 977 969 970 137,100
2017/08/09 992 995 968 970 193,400
2017/08/08 1,021 1,029 1,002 1,004 125,500
2017/08/07 1,018 1,035 1,016 1,025 208,100
2017/08/04 1,001 1,018 999 1,008 207,000
2017/08/03 997 1,003 996 1,002 157,700
2017/08/02 991 1,005 990 1,002 199,800
2017/08/01 987 992 981 991 170,300
2017/07/31 986 992 977 987 136,200
2017/07/28 980 995 965 990 500,900
2017/07/27 967 968 944 946 184,300
2017/07/26 958 966 953 954 92,600
2017/07/25 956 958 946 950 156,300
2017/07/24 941 947 934 946 118,800
2017/07/21 949 952 943 947 92,500
2017/07/20 944 957 938 956 204,900
2017/07/19 932 935 927 932 109,900
2017/07/18 931 936 925 934 122,500
2017/07/14 933 939 931 932 73,600
2017/07/13 939 940 923 929 97,300
2017/07/12 940 940 932 938 84,400
2017/07/11 924 938 923 937 83,800
2017/07/10 927 931 920 929 150,200
2017/07/07 901 920 901 920 247,100
2017/07/06 911 912 898 906 364,500
2017/07/05 904 915 904 911 225,100
2017/07/04 910 917 904 907 157,300
2017/07/03 894 904 888 902 186,500
2017/06/30 890 891 882 888 172,600
2017/06/29 893 900 893 900 138,000
2017/06/28 888 892 884 887 173,500
2017/06/27 880 892 880 892 161,400
2017/06/26 874 880 871 872 181,200
2017/06/23 875 877 867 874 209,400
2017/06/22 883 885 871 875 344,600
2017/06/21 891 898 889 890 112,600
2017/06/20 888 898 887 893 117,500
2017/06/19 885 892 877 880 248,900
2017/06/16 894 900 883 892 449,700
2017/06/15 892 897 880 882 150,000
2017/06/14 902 903 891 891 89,200
2017/06/13 901 903 891 891 121,300
2017/06/12 900 908 897 902 131,100
2017/06/09 896 904 891 901 107,300
2017/06/08 914 920 894 895 180,400
2017/06/07 912 916 904 914 136,700
2017/06/06 900 921 899 914 222,100
2017/06/05 904 908 896 902 139,500
2017/06/02 889 905 887 904 205,600
2017/06/01 880 894 879 880 190,400
2017/05/31 885 887 877 881 79,000
2017/05/30 890 898 884 893 100,000
2017/05/29 908 910 889 893 169,400
2017/05/26 920 924 908 908 63,900
2017/05/25 916 929 916 918 94,400
2017/05/24 924 926 915 915 195,100
2017/05/23 935 936 923 924 110,300
2017/05/22 937 944 930 934 133,900
2017/05/19 943 948 925 933 202,600
2017/05/18 949 952 942 943 134,800
2017/05/17 976 976 963 963 121,900
2017/05/16 980 991 980 986 75,600
2017/05/15 980 984 976 977 130,400
2017/05/12 993 995 984 991 78,100
2017/05/11 990 1,001 980 999 76,600
2017/05/10 999 999 989 990 83,700
2017/05/09 1,000 1,006 995 998 100,200
2017/05/08 1,000 1,015 996 1,000 170,900
2017/05/02 984 994 981 987 107,600
2017/05/01 1,003 1,005 979 980 153,300
2017/04/28 980 1,001 970 1,001 540,600
2017/04/27 910 914 902 905 103,900
2017/04/26 892 919 888 919 87,500
2017/04/25 887 897 879 893 99,100
2017/04/24 906 906 883 886 60,900
2017/04/21 880 898 873 887 83,000
2017/04/20 876 883 866 872 85,200
2017/04/19 862 875 856 869 136,500
2017/04/18 868 880 866 867 67,800
2017/04/17 866 873 853 863 41,500
2017/04/14 864 869 859 863 49,200
2017/04/13 862 873 858 872 70,000
2017/04/12 887 887 873 877 45,100
2017/04/11 894 896 890 891 46,400
2017/04/10 901 911 895 899 49,300
2017/04/07 893 908 886 894 59,600
2017/04/06 910 910 888 889 59,700
2017/04/05 915 926 910 916 87,300
2017/04/04 938 938 916 920 85,700
2017/04/03 939 951 939 940 58,400
2017/03/31 965 965 937 937 71,500
2017/03/30 960 966 955 956 42,800
2017/03/29 962 968 955 964 66,000
2017/03/28 963 971 959 971 59,900
2017/03/27 956 957 944 950 90,100
2017/03/24 950 964 945 960 60,800
2017/03/23 942 949 939 948 75,300
2017/03/22 973 973 940 940 140,000
2017/03/21 985 1,002 984 994 80,300
2017/03/17 987 992 983 991 91,500
2017/03/16 977 992 975 990 67,800
2017/03/15 977 990 976 985 55,900
2017/03/14 989 989 977 981 60,300
2017/03/13 991 991 984 989 39,500
2017/03/10 996 997 982 990 147,200
2017/03/09 974 981 970 981 76,500
2017/03/08 968 968 957 964 57,100
2017/03/07 966 972 960 967 61,400
2017/03/06 975 976 967 971 45,600
2017/03/03 976 982 974 977 67,700
2017/03/02 987 988 976 980 130,400
2017/03/01 976 979 967 977 112,600
2017/02/28 962 985 962 967 123,500
2017/02/27 964 965 949 953 116,400
2017/02/24 975 980 967 975 82,800
2017/02/23 986 986 970 980 67,600
2017/02/22 983 985 973 982 115,300
2017/02/21 981 989 975 986 85,700
2017/02/20 975 978 964 977 87,800
2017/02/17 977 982 969 981 68,200
2017/02/16 979 984 970 977 82,000
2017/02/15 957 984 957 982 111,700
2017/02/14 956 963 948 950 83,000
2017/02/13 952 952 940 948 70,600
2017/02/10 926 948 922 946 137,000
2017/02/09 918 919 907 911 96,800
2017/02/08 924 929 916 926 84,600
2017/02/07 927 931 915 924 115,900
2017/02/06 928 935 921 932 107,400
2017/02/03 928 934 916 928 157,500
2017/02/02 925 948 921 925 162,800
2017/02/01 933 944 920 943 121,700
2017/01/31 942 950 938 948 105,000
2017/01/30 963 963 947 958 106,600
2017/01/27 955 964 951 964 112,200
2017/01/26 957 959 944 952 100,700
2017/01/25 939 945 933 942 156,400
2017/01/24 937 941 921 923 148,900
2017/01/23 944 952 939 946 93,700
2017/01/20 968 968 942 955 154,700
2017/01/19 968 974 959 971 76,600
2017/01/18 952 955 937 953 69,300
2017/01/17 976 976 952 952 84,000
2017/01/16 985 985 970 982 75,700
2017/01/13 974 988 966 985 110,100
2017/01/12 987 990 967 981 147,600
2017/01/11 1,001 1,007 993 995 105,800
2017/01/10 1,008 1,015 997 1,004 94,000
2017/01/06 1,016 1,021 1,005 1,015 77,900
2017/01/05 1,040 1,044 1,022 1,030 84,800
2017/01/04 1,011 1,035 1,004 1,035 151,900

このページの先頭へ