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
2021/12/30 765 769 757 766 94,900
2021/12/29 768 774 765 773 93,100
2021/12/28 770 770 763 768 77,300
2021/12/27 770 770 758 759 93,200
2021/12/24 767 776 767 775 79,200
2021/12/23 765 766 758 764 54,300
2021/12/22 759 768 753 762 103,200
2021/12/21 765 772 752 753 86,900
2021/12/20 795 795 752 752 107,800
2021/12/17 804 807 796 804 74,800
2021/12/16 793 802 793 800 63,800
2021/12/15 769 789 768 784 55,200
2021/12/14 780 784 772 775 75,600
2021/12/13 804 811 786 788 73,400
2021/12/10 812 815 799 804 126,700
2021/12/09 802 802 792 797 49,800
2021/12/08 810 810 796 803 72,800
2021/12/07 790 806 788 805 126,400
2021/12/06 774 783 771 777 90,600
2021/12/03 760 773 755 772 93,700
2021/12/02 762 769 756 760 81,700
2021/12/01 752 772 745 768 74,800
2021/11/30 778 791 756 761 106,200
2021/11/29 775 782 760 766 130,000
2021/11/26 813 814 792 800 72,300
2021/11/25 821 824 813 815 31,400
2021/11/24 820 834 812 815 65,800
2021/11/22 820 820 806 816 42,300
2021/11/19 815 827 808 825 83,000
2021/11/18 798 817 794 817 76,100
2021/11/17 812 812 803 805 66,100
2021/11/16 808 818 807 812 98,700
2021/11/15 816 816 807 807 49,700
2021/11/12 796 813 796 811 110,900
2021/11/11 787 804 781 795 98,400
2021/11/10 810 811 786 789 123,800
2021/11/09 835 842 809 809 83,800
2021/11/08 825 836 824 832 99,900
2021/11/05 847 847 812 817 154,700
2021/11/04 819 861 806 859 335,600
2021/11/02 835 838 808 809 127,800
2021/11/01 846 856 833 847 160,200
2021/10/29 813 865 813 836 306,400
2021/10/28 830 830 808 810 232,400
2021/10/27 838 840 830 836 56,100
2021/10/26 831 841 828 841 52,400
2021/10/25 814 834 810 830 58,300
2021/10/22 821 828 812 819 64,300
2021/10/21 830 840 821 821 64,000
2021/10/20 847 850 833 835 62,800
2021/10/19 850 851 836 845 91,500
2021/10/18 845 849 836 847 87,600
2021/10/15 819 832 819 832 38,200
2021/10/14 813 816 805 816 39,500
2021/10/13 827 832 817 818 78,400
2021/10/12 815 827 812 824 74,300
2021/10/11 797 815 797 815 50,900
2021/10/08 791 804 785 790 82,600
2021/10/07 787 791 775 776 94,500
2021/10/06 792 804 781 789 96,700
2021/10/05 780 787 759 785 142,300
2021/10/04 828 831 785 791 172,600
2021/10/01 832 833 814 814 148,700
2021/09/30 857 862 842 845 117,100
2021/09/29 850 857 839 857 152,800
2021/09/28 853 872 846 871 115,500
2021/09/27 855 867 851 853 114,500
2021/09/24 845 857 845 852 117,000
2021/09/22 845 845 826 826 106,900
2021/09/21 841 857 840 845 149,400
2021/09/17 868 872 860 872 158,400
2021/09/16 874 879 862 873 109,900
2021/09/15 880 880 865 868 96,800
2021/09/14 880 886 875 886 134,900
2021/09/13 865 871 859 871 174,500
2021/09/10 870 884 870 881 187,100
2021/09/09 870 873 860 865 92,600
2021/09/08 872 876 867 870 101,700
2021/09/07 869 874 863 874 133,400
2021/09/06 859 861 847 860 123,500
2021/09/03 851 859 846 852 111,400
2021/09/02 848 852 843 845 79,500
2021/09/01 847 854 845 851 101,000
2021/08/31 844 854 839 847 105,200
2021/08/30 829 850 828 845 116,300
2021/08/27 820 829 811 829 141,300
2021/08/26 846 848 831 834 96,800
2021/08/25 844 860 842 845 154,600
2021/08/24 829 853 829 844 166,800
2021/08/23 799 832 799 823 292,500
2021/08/20 802 822 791 793 404,700
2021/08/19 869 869 832 832 171,500
2021/08/18 875 882 862 873 167,100
2021/08/17 889 893 881 883 113,800
2021/08/16 907 911 885 886 194,600
2021/08/13 913 913 902 908 124,500
2021/08/12 927 929 913 918 119,300
2021/08/11 916 924 915 917 128,500
2021/08/10 911 931 899 914 236,400
2021/08/06 936 937 905 905 241,000
2021/08/05 961 974 930 933 301,100
2021/08/04 961 961 948 951 231,600
2021/08/03 955 969 952 954 364,800
2021/08/02 958 965 948 956 414,900
2021/07/30 920 959 894 953 965,100
2021/07/29 969 973 953 965 369,600
2021/07/28 962 971 952 968 301,700
2021/07/27 987 987 944 977 792,400
2021/07/26 935 973 931 969 541,400
2021/07/21 900 906 895 901 174,500
2021/07/20 890 894 875 889 256,400
2021/07/19 910 911 888 902 292,300
2021/07/16 924 927 904 922 213,800
2021/07/15 935 939 911 927 422,500
2021/07/14 914 946 910 930 567,100
2021/07/13 880 909 879 906 285,300
2021/07/12 874 876 860 874 403,000
2021/07/09 854 864 834 859 295,800
2021/07/08 865 874 856 865 190,900
2021/07/07 871 879 863 869 169,400
2021/07/06 885 892 880 888 107,300
2021/07/05 900 900 879 885 94,400
2021/07/02 883 898 881 898 93,500
2021/07/01 879 883 865 880 203,000
2021/06/30 894 900 881 881 135,800
2021/06/29 905 905 887 895 148,000
2021/06/28 909 918 903 909 219,700
2021/06/25 900 905 895 896 136,500
2021/06/24 885 903 882 892 160,800
2021/06/23 883 891 878 886 141,800
2021/06/22 870 887 865 882 171,300
2021/06/21 852 858 838 847 263,900
2021/06/18 887 888 871 876 206,400
2021/06/17 884 895 881 893 95,000
2021/06/16 890 895 881 884 195,100
2021/06/15 885 887 870 884 162,000
2021/06/14 891 897 884 888 135,700
2021/06/11 886 887 865 881 391,700
2021/06/10 891 901 884 895 187,000
2021/06/09 919 923 892 897 348,500
2021/06/08 910 924 898 918 278,800
2021/06/07 915 921 895 920 374,200
2021/06/04 899 920 898 905 503,800
2021/06/03 890 898 868 893 639,000
2021/06/02 817 845 816 845 386,500
2021/06/01 790 824 788 819 339,000
2021/05/31 801 801 785 791 222,900
2021/05/28 800 805 792 804 253,700
2021/05/27 789 798 786 786 177,700
2021/05/26 787 805 779 798 259,700
2021/05/25 812 812 795 795 292,800
2021/05/24 805 821 805 811 259,000
2021/05/21 808 808 786 797 295,500
2021/05/20 786 805 783 802 232,500
2021/05/19 783 797 774 784 214,500
2021/05/18 761 787 761 783 230,100
2021/05/17 764 768 747 761 181,000
2021/05/14 769 770 750 753 177,100
2021/05/13 741 770 739 755 320,100
2021/05/12 764 775 755 765 301,300
2021/05/11 776 787 767 768 322,900
2021/05/10 798 798 780 789 279,900
2021/05/07 778 808 778 783 604,100
2021/05/06 766 783 761 778 653,000
2021/04/30 782 799 773 773 1,153,400
2021/04/28 732 781 720 762 2,000,200
2021/04/27 687 690 672 682 269,200
2021/04/26 687 690 682 687 136,400
2021/04/23 685 697 677 685 135,900
2021/04/22 693 696 682 685 94,500
2021/04/21 680 685 671 679 264,200
2021/04/20 696 702 684 690 258,900
2021/04/19 707 709 699 701 208,400
2021/04/16 706 706 698 701 118,800
2021/04/15 698 708 697 705 162,600
2021/04/14 695 698 675 698 269,200
2021/04/13 699 710 694 704 196,800
2021/04/12 688 709 684 703 278,800
2021/04/09 687 697 686 686 249,300
2021/04/08 693 694 679 687 303,800
2021/04/07 701 706 695 700 248,200
2021/04/06 717 725 690 700 477,100
2021/04/05 702 717 695 717 522,600
2021/04/02 676 687 673 687 214,200
2021/04/01 681 693 668 672 322,500
2021/03/31 684 688 670 671 222,900
2021/03/30 666 679 651 677 220,700
2021/03/29 683 683 661 668 275,300
2021/03/26 665 670 657 666 157,100
2021/03/25 649 664 647 655 161,800
2021/03/24 670 671 640 649 265,000
2021/03/23 700 725 679 680 473,400
2021/03/22 670 688 660 683 312,700
2021/03/19 653 661 642 661 491,500
2021/03/18 648 657 641 657 183,200
2021/03/17 640 648 630 648 135,600
2021/03/16 641 642 631 640 114,600
2021/03/15 627 647 627 635 209,500
2021/03/12 611 627 606 626 177,900
2021/03/11 615 619 609 612 122,500
2021/03/10 611 616 603 614 119,900
2021/03/09 601 618 598 618 162,500
2021/03/08 602 617 596 605 225,400
2021/03/05 596 596 576 595 154,500
2021/03/04 586 595 578 588 155,800
2021/03/03 572 589 568 588 123,800
2021/03/02 589 589 568 571 136,000
2021/03/01 568 581 561 581 135,500
2021/02/26 574 574 562 564 165,800
2021/02/25 580 588 576 582 131,200
2021/02/24 578 586 573 575 138,400
2021/02/22 584 584 572 578 131,100
2021/02/19 573 577 568 574 164,400
2021/02/18 595 595 577 579 166,300
2021/02/17 586 594 576 592 123,800
2021/02/16 587 593 579 587 116,500
2021/02/15 592 594 579 587 175,800
2021/02/12 595 596 585 589 180,900
2021/02/10 592 602 590 599 178,700
2021/02/09 613 618 585 594 355,000
2021/02/08 610 619 605 612 267,000
2021/02/05 615 622 605 610 325,200
2021/02/04 620 638 614 622 436,200
2021/02/03 615 632 596 620 1,097,200
2021/02/02 590 637 590 627 2,249,300
2021/02/01 514 543 514 537 234,800
2021/01/29 525 525 501 504 149,100
2021/01/28 508 526 502 522 211,700
2021/01/27 515 523 511 521 119,800
2021/01/26 523 525 515 517 67,700
2021/01/25 525 533 523 525 78,100
2021/01/22 518 525 511 520 100,300
2021/01/21 519 528 519 524 88,700
2021/01/20 511 518 508 515 127,600
2021/01/19 512 520 507 515 162,500
2021/01/18 515 525 510 517 118,000
2021/01/15 538 538 512 515 190,600
2021/01/14 545 546 527 537 242,800
2021/01/13 546 555 541 551 213,600
2021/01/12 563 563 543 548 272,400
2021/01/08 533 570 532 564 462,200
2021/01/07 543 559 528 531 662,500
2021/01/06 507 528 494 523 485,200
2021/01/05 468 479 463 475 84,000
2021/01/04 483 483 462 468 136,600

このページの先頭へ