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
2018/12/28 735 746 727 741 74,600
2018/12/27 708 736 708 736 112,000
2018/12/26 681 691 677 686 83,900
2018/12/25 683 683 658 662 107,300
2018/12/21 742 742 705 708 121,300
2018/12/20 761 767 740 742 135,800
2018/12/19 758 769 751 764 85,900
2018/12/18 759 765 750 758 103,300
2018/12/17 778 778 761 764 104,900
2018/12/14 792 795 768 775 99,000
2018/12/13 784 802 779 800 104,900
2018/12/12 767 787 765 777 62,700
2018/12/11 790 792 753 756 87,800
2018/12/10 812 812 777 786 112,800
2018/12/07 796 806 784 797 92,300
2018/12/06 816 822 792 799 87,400
2018/12/05 831 835 811 813 123,000
2018/12/04 857 862 838 855 153,700
2018/12/03 846 856 839 854 93,500
2018/11/30 821 832 807 831 93,400
2018/11/29 821 827 812 822 68,200
2018/11/28 794 807 784 806 96,900
2018/11/27 764 791 764 791 123,500
2018/11/26 770 770 753 759 150,400
2018/11/22 786 789 775 781 74,300
2018/11/21 788 792 775 786 107,400
2018/11/20 800 805 789 803 77,900
2018/11/19 809 818 803 806 44,700
2018/11/16 818 821 802 812 52,500
2018/11/15 806 825 806 819 58,400
2018/11/14 803 828 803 821 66,000
2018/11/13 822 822 801 813 97,300
2018/11/12 841 844 831 836 79,100
2018/11/09 859 869 840 846 133,400
2018/11/08 878 878 859 859 75,300
2018/11/07 884 884 852 853 66,800
2018/11/06 850 874 847 871 66,600
2018/11/05 858 864 848 848 69,300
2018/11/02 849 869 843 866 106,500
2018/11/01 848 854 840 847 84,200
2018/10/31 786 851 786 848 169,100
2018/10/30 800 838 796 816 273,700
2018/10/29 805 815 791 792 80,400
2018/10/26 803 805 786 797 170,000
2018/10/25 808 809 792 797 150,400
2018/10/24 838 840 822 835 98,300
2018/10/23 846 846 832 833 96,600
2018/10/22 841 859 837 854 77,300
2018/10/19 847 861 839 856 139,100
2018/10/18 858 865 846 852 91,800
2018/10/17 860 866 845 863 109,300
2018/10/16 843 850 823 849 95,600
2018/10/15 860 865 843 847 126,400
2018/10/12 861 879 847 873 146,700
2018/10/11 862 873 854 863 117,100
2018/10/10 892 899 884 892 102,300
2018/10/09 910 918 886 893 180,000
2018/10/05 950 950 918 920 106,900
2018/10/04 973 976 951 955 78,000
2018/10/03 993 996 951 958 172,200
2018/10/02 992 1,009 992 996 78,900
2018/10/01 985 1,009 978 989 97,000
2018/09/28 980 998 980 988 85,900
2018/09/27 984 992 964 969 69,200
2018/09/26 986 996 961 992 97,900
2018/09/25 993 994 954 985 185,300
2018/09/21 956 995 946 991 167,300
2018/09/20 956 956 935 944 61,300
2018/09/19 958 958 941 952 76,200
2018/09/18 917 940 912 937 61,500
2018/09/14 914 922 912 917 89,100
2018/09/13 892 913 890 907 59,700
2018/09/12 912 912 877 888 76,200
2018/09/11 908 911 894 907 80,100
2018/09/10 894 903 893 897 48,900
2018/09/07 896 898 888 896 52,600
2018/09/06 912 914 898 903 85,800
2018/09/05 908 924 904 916 60,500
2018/09/04 929 929 907 908 44,300
2018/09/03 950 951 920 929 115,100
2018/08/31 944 961 941 942 75,000
2018/08/30 969 972 947 949 67,600
2018/08/29 940 959 935 954 51,100
2018/08/28 930 957 930 940 87,200
2018/08/27 904 926 904 916 57,200
2018/08/24 911 911 892 897 106,700
2018/08/23 915 915 900 900 87,900
2018/08/22 894 923 889 920 85,800
2018/08/21 907 909 896 904 60,300
2018/08/20 923 924 911 915 69,300
2018/08/17 915 944 911 938 40,900
2018/08/16 911 928 905 922 71,100
2018/08/15 941 953 930 934 65,700
2018/08/14 952 959 943 956 55,600
2018/08/13 965 965 937 937 82,000
2018/08/10 984 989 972 972 90,700
2018/08/09 984 999 976 984 103,100
2018/08/08 980 1,006 976 992 110,400
2018/08/07 960 977 958 974 75,500
2018/08/06 960 975 958 962 69,400
2018/08/03 989 989 964 967 74,000
2018/08/02 998 1,007 979 984 93,600
2018/08/01 1,008 1,021 1,003 1,009 124,000
2018/07/31 973 1,025 973 1,017 306,800
2018/07/30 957 968 954 968 90,900
2018/07/27 951 957 944 953 105,100
2018/07/26 934 951 931 950 119,100
2018/07/25 915 924 907 920 99,700
2018/07/24 927 933 913 915 94,400
2018/07/23 914 934 913 917 142,900
2018/07/20 934 936 914 923 97,700
2018/07/19 933 945 929 939 71,400
2018/07/18 928 939 924 932 96,900
2018/07/17 919 939 918 927 94,500
2018/07/13 908 918 897 916 127,000
2018/07/12 904 919 898 907 144,100
2018/07/11 938 938 912 919 87,900
2018/07/10 950 954 932 944 144,200
2018/07/09 912 937 907 935 119,900
2018/07/06 897 913 891 908 135,900
2018/07/05 893 897 879 882 82,100
2018/07/04 891 906 885 897 131,000
2018/07/03 909 911 884 896 115,400
2018/07/02 942 942 902 905 132,400
2018/06/29 917 934 903 934 137,800
2018/06/28 917 928 909 922 109,100
2018/06/27 912 926 906 921 140,900
2018/06/26 886 917 886 914 220,500
2018/06/25 968 968 930 931 133,100
2018/06/22 945 974 928 972 222,200
2018/06/21 958 973 949 953 131,100
2018/06/20 969 969 942 961 119,300
2018/06/19 977 994 966 969 128,200
2018/06/18 1,028 1,028 971 978 226,800
2018/06/15 1,052 1,059 1,035 1,038 127,000
2018/06/14 1,070 1,070 1,052 1,054 99,200
2018/06/13 1,074 1,077 1,066 1,073 32,700
2018/06/12 1,085 1,085 1,062 1,069 54,600
2018/06/11 1,080 1,084 1,067 1,074 48,200
2018/06/08 1,080 1,088 1,076 1,079 92,000
2018/06/07 1,088 1,094 1,084 1,089 60,300
2018/06/06 1,072 1,087 1,072 1,076 95,000
2018/06/05 1,077 1,081 1,059 1,069 55,900
2018/06/04 1,057 1,074 1,051 1,073 94,500
2018/06/01 1,018 1,049 1,015 1,042 95,400
2018/05/31 1,035 1,037 1,013 1,021 120,200
2018/05/30 1,033 1,040 1,015 1,022 179,200
2018/05/29 1,075 1,081 1,049 1,053 83,700
2018/05/28 1,100 1,102 1,076 1,076 76,200
2018/05/25 1,124 1,130 1,100 1,101 92,200
2018/05/24 1,166 1,166 1,123 1,126 122,600
2018/05/23 1,200 1,200 1,166 1,179 97,100
2018/05/22 1,208 1,215 1,198 1,202 60,200
2018/05/21 1,196 1,203 1,188 1,200 70,500
2018/05/18 1,200 1,200 1,188 1,196 54,100
2018/05/17 1,175 1,194 1,175 1,184 68,100
2018/05/16 1,184 1,191 1,167 1,170 79,200
2018/05/15 1,201 1,202 1,189 1,195 88,500
2018/05/14 1,190 1,206 1,183 1,201 110,400
2018/05/11 1,150 1,194 1,147 1,192 218,400
2018/05/10 1,130 1,156 1,128 1,151 118,600
2018/05/09 1,104 1,134 1,090 1,131 137,300
2018/05/08 1,114 1,119 1,102 1,105 114,800
2018/05/07 1,120 1,120 1,103 1,119 97,200
2018/05/02 1,112 1,117 1,088 1,112 128,200
2018/05/01 1,117 1,120 1,106 1,111 121,200
2018/04/27 1,123 1,164 1,112 1,130 207,900
2018/04/26 1,186 1,196 1,179 1,182 125,400
2018/04/25 1,193 1,193 1,167 1,186 52,200
2018/04/24 1,179 1,194 1,171 1,193 64,000
2018/04/23 1,168 1,174 1,161 1,165 60,700
2018/04/20 1,174 1,182 1,165 1,168 79,800
2018/04/19 1,186 1,190 1,163 1,175 102,100
2018/04/18 1,174 1,184 1,158 1,181 58,300
2018/04/17 1,177 1,177 1,153 1,163 71,700
2018/04/16 1,181 1,189 1,164 1,176 45,800
2018/04/13 1,166 1,184 1,165 1,179 63,900
2018/04/12 1,174 1,179 1,152 1,157 122,700
2018/04/11 1,161 1,172 1,141 1,168 63,800
2018/04/10 1,142 1,169 1,124 1,164 110,500
2018/04/09 1,149 1,152 1,126 1,144 90,000
2018/04/06 1,149 1,162 1,142 1,149 136,900
2018/04/05 1,165 1,165 1,138 1,156 99,100
2018/04/04 1,131 1,163 1,130 1,160 88,200
2018/04/03 1,136 1,136 1,116 1,127 87,500
2018/04/02 1,162 1,164 1,135 1,144 82,000
2018/03/30 1,139 1,143 1,124 1,139 65,800
2018/03/29 1,139 1,142 1,109 1,123 84,400
2018/03/28 1,126 1,126 1,104 1,122 122,200
2018/03/27 1,116 1,153 1,116 1,153 93,500
2018/03/26 1,104 1,120 1,082 1,102 128,200
2018/03/23 1,134 1,135 1,100 1,104 113,800
2018/03/22 1,170 1,170 1,149 1,162 115,900
2018/03/20 1,163 1,185 1,154 1,183 157,300
2018/03/19 1,170 1,180 1,157 1,161 70,600
2018/03/16 1,198 1,198 1,167 1,174 103,500
2018/03/15 1,197 1,212 1,168 1,188 132,700
2018/03/14 1,179 1,202 1,179 1,195 83,500
2018/03/13 1,186 1,193 1,170 1,193 98,300
2018/03/12 1,158 1,189 1,146 1,186 114,800
2018/03/09 1,136 1,156 1,126 1,132 228,600
2018/03/08 1,151 1,151 1,122 1,127 134,700
2018/03/07 1,145 1,158 1,136 1,150 175,300
2018/03/06 1,157 1,184 1,157 1,163 79,200
2018/03/05 1,153 1,160 1,131 1,139 104,300
2018/03/02 1,173 1,181 1,146 1,162 180,900
2018/03/01 1,229 1,230 1,199 1,203 159,000
2018/02/28 1,243 1,255 1,230 1,230 119,200
2018/02/27 1,248 1,248 1,234 1,243 120,500
2018/02/26 1,254 1,264 1,242 1,246 51,900
2018/02/23 1,228 1,252 1,223 1,249 134,000
2018/02/22 1,234 1,241 1,222 1,232 63,300
2018/02/21 1,243 1,259 1,233 1,246 98,200
2018/02/20 1,251 1,251 1,229 1,241 111,900
2018/02/19 1,244 1,260 1,234 1,260 67,100
2018/02/16 1,215 1,230 1,213 1,222 170,600
2018/02/15 1,223 1,230 1,198 1,206 160,900
2018/02/14 1,242 1,249 1,196 1,200 171,700
2018/02/13 1,308 1,310 1,240 1,244 203,900
2018/02/09 1,278 1,296 1,272 1,285 227,700
2018/02/08 1,362 1,369 1,322 1,342 236,100
2018/02/07 1,397 1,432 1,354 1,355 261,700
2018/02/06 1,368 1,373 1,290 1,318 235,100
2018/02/05 1,415 1,469 1,411 1,449 446,600
2018/02/02 1,372 1,438 1,370 1,438 512,700
2018/02/01 1,313 1,350 1,308 1,342 217,600
2018/01/31 1,305 1,330 1,297 1,313 221,300
2018/01/30 1,313 1,323 1,297 1,309 193,400
2018/01/29 1,300 1,318 1,288 1,307 167,100
2018/01/26 1,323 1,324 1,298 1,299 131,600
2018/01/25 1,345 1,345 1,319 1,320 84,900
2018/01/24 1,362 1,379 1,347 1,353 238,000
2018/01/23 1,328 1,370 1,326 1,368 181,900
2018/01/22 1,322 1,334 1,310 1,322 138,900
2018/01/19 1,326 1,344 1,317 1,322 360,000
2018/01/18 1,358 1,370 1,321 1,321 485,800
2018/01/17 1,313 1,338 1,310 1,328 343,000
2018/01/16 1,314 1,355 1,313 1,316 285,700
2018/01/15 1,322 1,327 1,306 1,308 113,700
2018/01/12 1,328 1,336 1,309 1,316 246,200
2018/01/11 1,330 1,339 1,327 1,337 125,500
2018/01/10 1,340 1,345 1,321 1,325 244,300
2018/01/09 1,347 1,347 1,336 1,340 131,900
2018/01/05 1,333 1,348 1,316 1,342 161,200
2018/01/04 1,334 1,335 1,320 1,327 143,700

このページの先頭へ