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
2020/12/30 487 487 475 481 123,700
2020/12/29 488 495 483 487 101,600
2020/12/28 491 496 474 480 109,100
2020/12/25 486 490 480 490 91,500
2020/12/24 478 487 474 478 126,800
2020/12/23 485 485 471 472 246,800
2020/12/22 497 499 485 487 157,200
2020/12/21 513 517 497 501 140,800
2020/12/18 506 516 499 513 174,200
2020/12/17 515 518 499 506 168,600
2020/12/16 526 535 507 514 295,900
2020/12/15 535 542 520 524 333,500
2020/12/14 487 527 487 527 534,300
2020/12/11 476 487 470 487 245,000
2020/12/10 473 488 471 477 371,800
2020/12/09 456 470 452 470 239,900
2020/12/08 464 465 452 456 240,500
2020/12/07 460 465 453 464 238,200
2020/12/04 458 460 452 457 221,600
2020/12/03 467 470 458 461 208,100
2020/12/02 456 469 451 466 205,800
2020/12/01 438 459 437 456 228,000
2020/11/30 464 465 432 443 1,075,900
2020/11/27 469 473 459 464 235,700
2020/11/26 472 476 461 465 210,700
2020/11/25 479 492 471 471 198,300
2020/11/24 480 482 471 476 195,100
2020/11/20 461 479 459 479 122,200
2020/11/19 469 473 460 462 131,600
2020/11/18 477 477 465 466 126,900
2020/11/17 487 490 476 480 155,900
2020/11/16 488 494 480 486 152,800
2020/11/13 480 483 473 474 98,400
2020/11/12 501 501 479 484 96,600
2020/11/11 502 517 492 500 207,200
2020/11/10 487 502 482 495 177,100
2020/11/09 476 479 467 471 106,600
2020/11/06 453 471 452 469 108,600
2020/11/05 466 468 448 450 218,400
2020/11/04 465 477 464 464 95,600
2020/11/02 448 468 448 461 106,800
2020/10/30 463 465 443 444 225,500
2020/10/29 467 472 453 463 231,600
2020/10/28 490 490 472 483 103,100
2020/10/27 490 493 485 491 62,300
2020/10/26 487 500 487 498 76,100
2020/10/23 483 492 480 488 111,300
2020/10/22 490 490 477 481 95,700
2020/10/21 476 492 474 491 74,600
2020/10/20 475 479 468 473 117,400
2020/10/19 470 481 470 479 94,800
2020/10/16 470 476 467 468 87,200
2020/10/15 481 481 470 471 91,600
2020/10/14 480 484 470 484 96,500
2020/10/13 493 495 479 483 121,300
2020/10/12 505 505 490 491 72,600
2020/10/09 510 514 495 500 108,300
2020/10/08 528 530 510 510 107,200
2020/10/07 517 531 511 527 105,600
2020/10/06 505 525 500 523 187,500
2020/10/05 471 497 471 494 140,500
2020/10/02 474 484 465 466 90,000
2020/09/30 486 489 468 468 131,200
2020/09/29 500 500 487 491 98,500
2020/09/28 484 505 478 502 135,400
2020/09/25 477 482 472 476 84,500
2020/09/24 483 483 472 472 69,000
2020/09/23 477 480 471 475 104,300
2020/09/18 488 497 481 481 150,400
2020/09/17 487 491 485 487 58,100
2020/09/16 495 495 483 485 71,900
2020/09/15 496 496 484 495 88,300
2020/09/14 489 496 482 496 134,200
2020/09/11 484 486 478 484 69,700
2020/09/10 476 486 474 483 106,500
2020/09/09 477 477 469 472 106,900
2020/09/08 475 485 475 485 113,600
2020/09/07 465 482 465 472 95,400
2020/09/04 453 472 453 467 96,300
2020/09/03 469 469 459 463 137,600
2020/09/02 477 477 463 466 116,400
2020/09/01 472 479 466 475 153,900
2020/08/31 477 484 467 476 150,700
2020/08/28 477 490 470 475 128,400
2020/08/27 479 482 468 473 97,200
2020/08/26 490 490 480 483 78,600
2020/08/25 486 492 480 490 104,900
2020/08/24 485 487 467 473 82,000
2020/08/21 479 493 479 485 96,200
2020/08/20 493 496 478 479 154,700
2020/08/19 502 502 490 493 100,500
2020/08/18 518 518 499 506 94,600
2020/08/17 515 525 508 522 67,900
2020/08/14 525 525 510 510 55,000
2020/08/13 521 530 519 525 78,300
2020/08/12 513 522 511 518 53,800
2020/08/11 491 512 491 510 105,200
2020/08/07 485 489 482 485 97,300
2020/08/06 478 490 473 485 124,000
2020/08/05 458 473 448 470 83,900
2020/08/04 449 462 449 462 72,500
2020/08/03 438 451 438 447 60,300
2020/07/31 454 454 435 436 208,100
2020/07/30 470 470 456 456 128,500
2020/07/29 500 501 467 471 111,200
2020/07/28 509 509 502 506 96,200
2020/07/27 510 513 500 510 141,100
2020/07/22 528 533 513 513 73,200
2020/07/21 526 529 516 528 106,100
2020/07/20 529 529 520 526 99,300
2020/07/17 534 536 522 526 44,600
2020/07/16 537 547 529 531 58,400
2020/07/15 528 542 525 536 84,700
2020/07/14 515 522 508 521 47,500
2020/07/13 495 516 495 514 93,500
2020/07/10 505 505 482 482 139,100
2020/07/09 515 515 499 501 106,300
2020/07/08 522 522 508 510 62,300
2020/07/07 540 540 517 522 49,300
2020/07/06 520 541 520 540 76,500
2020/07/03 520 528 508 517 38,800
2020/07/02 527 530 512 513 76,800
2020/07/01 528 531 518 523 91,700
2020/06/30 540 548 526 529 91,700
2020/06/29 540 543 528 530 61,200
2020/06/26 541 554 538 553 69,500
2020/06/25 542 542 533 538 64,900
2020/06/24 550 552 543 547 70,700
2020/06/23 549 558 545 551 82,400
2020/06/22 545 547 531 544 82,300
2020/06/19 573 573 545 547 169,100
2020/06/18 567 571 556 569 60,400
2020/06/17 598 598 570 577 62,000
2020/06/16 571 592 571 591 87,500
2020/06/15 576 584 561 561 92,900
2020/06/12 589 589 563 576 124,000
2020/06/11 613 614 593 599 168,900
2020/06/10 617 628 609 623 61,500
2020/06/09 634 634 610 617 98,000
2020/06/08 618 628 612 627 147,700
2020/06/05 599 610 596 608 85,900
2020/06/04 599 603 590 603 72,900
2020/06/03 588 599 587 594 93,700
2020/06/02 566 579 565 576 69,700
2020/06/01 570 575 560 565 57,300
2020/05/29 590 590 573 580 120,400
2020/05/28 594 597 579 592 105,500
2020/05/27 568 587 560 587 119,000
2020/05/26 570 573 564 568 84,600
2020/05/25 537 558 537 556 169,500
2020/05/22 544 545 531 535 106,800
2020/05/21 540 550 540 544 99,600
2020/05/20 539 544 526 535 133,900
2020/05/19 530 538 526 538 128,500
2020/05/18 519 519 505 514 135,700
2020/05/15 525 530 511 519 101,600
2020/05/14 527 527 516 516 145,700
2020/05/13 541 544 534 535 113,200
2020/05/12 568 568 553 554 66,800
2020/05/11 553 569 553 565 119,600
2020/05/08 523 554 523 551 170,200
2020/05/07 525 530 513 517 145,500
2020/05/01 562 563 535 535 187,900
2020/04/30 562 580 560 568 261,700
2020/04/28 541 547 532 543 220,900
2020/04/27 550 553 546 547 166,900
2020/04/24 554 554 544 550 93,100
2020/04/23 545 555 544 554 136,100
2020/04/22 544 554 534 542 196,700
2020/04/21 551 554 539 545 120,900
2020/04/20 558 560 550 554 134,100
2020/04/17 550 566 543 560 184,500
2020/04/16 538 551 534 549 236,800
2020/04/15 550 550 533 538 146,100
2020/04/14 535 553 523 550 209,500
2020/04/13 535 539 523 525 93,800
2020/04/10 523 549 518 547 138,100
2020/04/09 512 529 509 527 169,500
2020/04/08 509 515 491 506 195,400
2020/04/07 490 508 479 503 226,400
2020/04/06 455 489 447 482 188,100
2020/04/03 464 465 446 449 202,000
2020/04/02 472 475 459 459 177,000
2020/04/01 495 505 473 476 247,800
2020/03/31 520 530 501 505 206,600
2020/03/30 511 527 502 525 317,600
2020/03/27 516 545 511 545 401,100
2020/03/26 485 495 476 492 191,000
2020/03/25 468 487 463 486 193,200
2020/03/24 430 444 428 443 344,700
2020/03/23 444 445 412 422 656,800
2020/03/19 473 473 443 452 293,200
2020/03/18 499 506 448 449 330,800
2020/03/17 461 499 449 493 268,800
2020/03/16 472 491 466 472 263,200
2020/03/13 457 476 450 465 302,700
2020/03/12 507 510 485 489 219,300
2020/03/11 519 533 517 517 164,300
2020/03/10 512 525 487 522 193,500
2020/03/09 540 546 519 525 188,900
2020/03/06 581 583 555 568 302,200
2020/03/05 612 612 594 594 259,900
2020/03/04 610 618 603 608 226,700
2020/03/03 640 648 615 616 217,800
2020/03/02 615 642 613 632 228,700
2020/02/28 628 635 620 623 197,200
2020/02/27 660 660 641 643 146,100
2020/02/26 655 663 651 663 125,200
2020/02/25 666 675 663 663 178,300
2020/02/21 696 702 694 696 58,500
2020/02/20 699 705 692 693 99,800
2020/02/19 697 698 688 689 130,200
2020/02/18 691 691 681 690 137,900
2020/02/17 687 691 678 689 83,500
2020/02/14 690 698 686 697 73,000
2020/02/13 696 702 690 695 116,500
2020/02/12 709 709 694 694 124,200
2020/02/10 710 715 706 708 63,100
2020/02/07 728 728 713 720 88,700
2020/02/06 727 734 718 724 113,600
2020/02/05 720 720 709 712 145,800
2020/02/04 720 720 709 714 170,000
2020/02/03 702 733 700 720 222,800
2020/01/31 701 723 701 712 259,600
2020/01/30 719 719 704 707 171,800
2020/01/29 723 723 711 719 113,000
2020/01/28 722 725 715 722 136,400
2020/01/27 730 732 722 725 136,700
2020/01/24 751 751 742 742 96,000
2020/01/23 761 761 746 748 111,900
2020/01/22 759 764 749 759 122,400
2020/01/21 764 766 753 759 142,700
2020/01/20 752 761 752 758 109,900
2020/01/17 742 749 739 748 116,700
2020/01/16 755 759 744 745 108,600
2020/01/15 750 750 738 749 147,500
2020/01/14 757 762 741 748 142,600
2020/01/10 771 772 760 760 144,400
2020/01/09 773 777 769 770 84,100
2020/01/08 770 770 756 765 117,200
2020/01/07 774 789 774 785 66,600
2020/01/06 785 792 771 777 142,600

このページの先頭へ