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
2022/12/30 686 696 685 691 70,900
2022/12/29 671 685 671 685 80,200
2022/12/28 680 681 676 680 68,900
2022/12/27 690 690 680 681 62,700
2022/12/26 676 686 675 683 63,200
2022/12/23 675 676 668 674 65,300
2022/12/22 671 684 671 681 81,300
2022/12/21 688 689 666 669 243,700
2022/12/20 698 700 682 692 202,600
2022/12/19 698 703 695 699 65,900
2022/12/16 700 710 700 702 90,000
2022/12/15 699 706 698 704 46,200
2022/12/14 698 703 698 700 55,300
2022/12/13 699 702 696 697 63,700
2022/12/12 695 698 692 696 44,000
2022/12/09 700 701 695 696 100,600
2022/12/08 696 696 685 695 87,000
2022/12/07 686 700 685 695 130,200
2022/12/06 688 692 686 688 85,900
2022/12/05 695 697 688 690 100,500
2022/12/02 708 712 693 698 127,600
2022/12/01 710 714 708 712 80,200
2022/11/30 706 707 702 702 65,300
2022/11/29 709 711 701 706 109,000
2022/11/28 716 722 710 710 42,100
2022/11/25 722 722 714 716 42,200
2022/11/24 725 729 720 723 75,000
2022/11/22 712 720 712 718 88,600
2022/11/21 704 709 702 709 51,800
2022/11/18 706 709 697 697 94,500
2022/11/17 702 704 700 704 37,800
2022/11/16 703 705 694 702 56,300
2022/11/15 696 705 696 702 40,700
2022/11/14 702 702 694 694 49,100
2022/11/11 713 713 700 702 80,900
2022/11/10 702 707 699 704 58,600
2022/11/09 720 722 708 710 66,500
2022/11/08 725 725 719 720 58,700
2022/11/07 721 727 721 724 93,300
2022/11/04 700 719 700 715 144,600
2022/11/02 702 718 701 710 209,200
2022/11/01 705 708 701 704 71,300
2022/10/31 695 705 695 705 130,500
2022/10/28 697 707 684 687 403,500
2022/10/27 699 699 687 687 133,900
2022/10/26 706 706 695 697 103,900
2022/10/25 689 700 685 696 107,400
2022/10/24 691 692 681 681 85,500
2022/10/21 684 695 684 689 62,300
2022/10/20 687 694 684 688 69,900
2022/10/19 693 696 688 694 87,300
2022/10/18 694 694 686 690 93,500
2022/10/17 686 697 686 690 60,800
2022/10/14 693 698 677 692 108,200
2022/10/13 678 682 672 678 107,400
2022/10/12 685 688 680 682 103,300
2022/10/11 695 699 689 689 75,900
2022/10/07 695 709 694 707 59,100
2022/10/06 700 711 700 704 98,300
2022/10/05 712 712 697 697 77,100
2022/10/04 702 711 701 705 107,400
2022/10/03 678 688 675 688 112,200
2022/09/30 694 694 674 683 125,100
2022/09/29 710 710 698 702 92,100
2022/09/28 705 712 694 711 121,700
2022/09/27 713 719 706 707 73,700
2022/09/26 722 725 702 707 142,400
2022/09/22 719 736 717 732 100,400
2022/09/21 730 732 721 723 64,500
2022/09/20 741 743 735 737 82,800
2022/09/16 728 738 724 729 125,500
2022/09/15 728 734 725 733 61,000
2022/09/14 730 730 725 727 61,600
2022/09/13 740 743 734 742 61,800
2022/09/12 745 746 735 739 64,600
2022/09/09 739 741 734 740 84,100
2022/09/08 724 737 722 737 85,800
2022/09/07 717 722 712 721 72,800
2022/09/06 717 721 712 718 83,500
2022/09/05 725 725 717 718 74,700
2022/09/02 727 729 722 728 69,200
2022/09/01 727 728 718 722 142,500
2022/08/31 732 740 732 733 50,000
2022/08/30 742 744 736 740 69,800
2022/08/29 728 736 723 733 93,000
2022/08/26 749 755 747 749 67,600
2022/08/25 746 752 743 745 96,800
2022/08/24 736 744 734 741 103,400
2022/08/23 737 738 733 734 87,900
2022/08/22 724 745 723 739 125,500
2022/08/19 724 730 721 728 135,300
2022/08/18 713 720 712 720 39,600
2022/08/17 718 721 717 719 108,600
2022/08/16 718 718 709 709 74,000
2022/08/15 717 720 712 720 75,700
2022/08/12 712 719 712 717 107,300
2022/08/10 702 707 700 703 47,600
2022/08/09 706 706 697 703 40,200
2022/08/08 699 707 695 703 67,700
2022/08/05 692 707 691 702 103,500
2022/08/04 702 702 691 695 88,300
2022/08/03 702 702 693 696 133,800
2022/08/02 703 706 695 704 102,000
2022/08/01 695 708 690 705 181,900
2022/07/29 700 701 674 686 512,900
2022/07/28 716 716 700 706 276,000
2022/07/27 710 711 699 708 99,000
2022/07/26 712 716 708 708 60,300
2022/07/25 723 723 707 709 62,300
2022/07/22 729 730 721 723 105,300
2022/07/21 722 729 715 728 131,200
2022/07/20 726 726 718 722 87,600
2022/07/19 705 712 704 711 70,500
2022/07/15 700 707 696 701 71,500
2022/07/14 696 705 691 704 90,100
2022/07/13 700 705 696 698 53,500
2022/07/12 710 711 690 693 120,100
2022/07/11 713 720 712 715 91,100
2022/07/08 710 714 700 703 242,300
2022/07/07 698 699 680 693 138,800
2022/07/06 693 693 685 692 124,500
2022/07/05 703 705 698 700 58,900
2022/07/04 696 705 696 701 71,700
2022/07/01 707 711 683 688 155,800
2022/06/30 724 724 710 713 73,400
2022/06/29 725 730 718 724 162,800
2022/06/28 709 725 709 725 92,500
2022/06/27 718 722 705 713 78,700
2022/06/24 711 717 704 709 83,300
2022/06/23 704 717 700 713 99,500
2022/06/22 717 723 706 706 111,900
2022/06/21 712 717 704 713 121,500
2022/06/20 721 721 697 703 153,100
2022/06/17 695 712 683 707 285,200
2022/06/16 709 723 707 709 86,300
2022/06/15 717 722 704 705 113,500
2022/06/14 722 726 713 717 108,200
2022/06/13 745 746 737 740 102,000
2022/06/10 755 762 742 757 234,500
2022/06/09 767 767 754 754 147,100
2022/06/08 768 770 756 770 135,900
2022/06/07 759 770 757 764 210,700
2022/06/06 760 760 746 753 124,500
2022/06/03 770 775 760 767 176,100
2022/06/02 756 765 747 763 106,000
2022/06/01 731 757 731 757 122,500
2022/05/31 734 736 729 730 67,200
2022/05/30 726 743 719 738 199,900
2022/05/27 716 721 712 713 108,100
2022/05/26 699 709 699 703 85,100
2022/05/25 702 703 689 696 124,800
2022/05/24 710 715 701 702 78,800
2022/05/23 721 721 707 714 85,500
2022/05/20 715 721 712 721 69,500
2022/05/19 700 717 700 715 160,100
2022/05/18 732 739 723 734 86,700
2022/05/17 728 733 723 728 95,000
2022/05/16 745 757 732 733 131,800
2022/05/13 721 741 717 741 120,900
2022/05/12 710 738 710 717 122,900
2022/05/11 726 733 712 718 107,800
2022/05/10 745 745 726 744 128,400
2022/05/09 760 770 754 755 149,000
2022/05/06 742 773 742 767 546,200
2022/05/02 706 725 693 715 275,400
2022/04/28 681 708 666 706 376,800
2022/04/27 655 655 645 651 185,300
2022/04/26 670 671 661 665 54,600
2022/04/25 670 672 663 663 96,100
2022/04/22 685 686 678 686 116,300
2022/04/21 692 695 686 695 88,500
2022/04/20 681 690 676 686 99,800
2022/04/19 671 677 664 675 71,500
2022/04/18 659 665 651 662 72,200
2022/04/15 660 664 657 663 66,600
2022/04/14 665 671 660 668 56,700
2022/04/13 656 667 655 663 88,400
2022/04/12 664 667 655 655 140,000
2022/04/11 671 679 664 670 57,600
2022/04/08 680 682 663 670 120,000
2022/04/07 678 678 661 670 105,600
2022/04/06 702 703 687 687 101,000
2022/04/05 729 729 710 712 120,400
2022/04/04 716 717 710 714 65,900
2022/04/01 725 729 717 724 94,600
2022/03/31 729 736 725 730 110,500
2022/03/30 740 740 718 737 135,800
2022/03/29 743 751 740 751 133,800
2022/03/28 737 743 730 743 94,200
2022/03/25 736 743 728 734 125,800
2022/03/24 720 738 715 736 107,000
2022/03/23 731 734 720 725 121,600
2022/03/22 722 730 719 721 133,100
2022/03/18 721 724 703 721 233,300
2022/03/17 714 720 710 720 189,200
2022/03/16 710 715 695 703 141,200
2022/03/15 669 703 669 702 216,100
2022/03/14 650 664 649 660 124,800
2022/03/11 645 648 629 641 113,000
2022/03/10 645 656 644 652 128,900
2022/03/09 627 635 620 623 131,900
2022/03/08 650 654 620 626 192,900
2022/03/07 687 687 651 663 229,400
2022/03/04 719 723 698 702 169,800
2022/03/03 731 735 722 725 105,300
2022/03/02 716 727 712 716 114,300
2022/03/01 747 750 733 735 144,900
2022/02/28 734 747 728 743 136,800
2022/02/25 717 730 712 726 120,400
2022/02/24 726 731 704 714 177,400
2022/02/22 744 744 726 731 147,000
2022/02/21 739 751 733 749 92,900
2022/02/18 739 747 737 745 78,400
2022/02/17 749 755 741 744 61,900
2022/02/16 753 753 744 749 81,600
2022/02/15 742 744 723 728 116,600
2022/02/14 733 744 725 736 124,000
2022/02/10 760 765 745 748 117,000
2022/02/09 759 762 748 754 118,900
2022/02/08 744 755 744 753 140,900
2022/02/07 747 750 736 740 160,300
2022/02/04 729 751 727 747 289,000
2022/02/03 702 729 702 729 271,900
2022/02/02 672 722 671 703 474,100
2022/02/01 711 721 701 707 433,500
2022/01/31 670 688 667 686 170,500
2022/01/28 658 674 653 674 141,500
2022/01/27 683 683 647 652 234,000
2022/01/26 683 692 677 678 150,800
2022/01/25 700 700 671 680 249,000
2022/01/24 694 704 686 703 227,400
2022/01/21 717 717 697 709 308,200
2022/01/20 730 742 718 732 295,700
2022/01/19 752 763 733 737 405,700
2022/01/18 840 840 776 776 895,900
2022/01/17 864 873 848 848 125,400
2022/01/14 855 857 842 853 142,200
2022/01/13 868 870 855 866 166,300
2022/01/12 881 906 863 869 494,000
2022/01/11 830 865 828 861 351,700
2022/01/07 806 818 802 816 108,400
2022/01/06 818 818 801 804 86,700
2022/01/05 809 819 805 818 137,000
2022/01/04 780 796 773 795 99,700

このページの先頭へ