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
2023/12/29 1,172 1,187 1,168 1,177 171,100
2023/12/28 1,171 1,185 1,169 1,177 111,400
2023/12/27 1,187 1,187 1,172 1,182 141,300
2023/12/26 1,178 1,186 1,166 1,178 143,500
2023/12/25 1,177 1,180 1,170 1,178 136,500
2023/12/22 1,149 1,173 1,148 1,171 185,300
2023/12/21 1,135 1,157 1,129 1,157 275,600
2023/12/20 1,165 1,167 1,153 1,156 282,800
2023/12/19 1,168 1,179 1,152 1,163 216,200
2023/12/18 1,150 1,175 1,130 1,170 273,500
2023/12/15 1,180 1,189 1,162 1,173 247,200
2023/12/14 1,210 1,220 1,167 1,176 348,000
2023/12/13 1,244 1,250 1,229 1,236 136,800
2023/12/12 1,276 1,276 1,238 1,239 202,500
2023/12/11 1,245 1,265 1,225 1,263 313,300
2023/12/08 1,250 1,250 1,202 1,216 553,800
2023/12/07 1,307 1,307 1,284 1,296 218,800
2023/12/06 1,283 1,324 1,280 1,322 214,900
2023/12/05 1,296 1,300 1,273 1,275 272,800
2023/12/04 1,308 1,312 1,283 1,308 225,900
2023/12/01 1,319 1,330 1,308 1,321 224,900
2023/11/30 1,269 1,315 1,267 1,312 274,700
2023/11/29 1,300 1,301 1,268 1,276 211,600
2023/11/28 1,298 1,321 1,288 1,310 427,800
2023/11/27 1,270 1,278 1,260 1,273 140,700
2023/11/24 1,258 1,266 1,251 1,262 116,000
2023/11/22 1,232 1,266 1,232 1,242 148,600
2023/11/21 1,254 1,255 1,218 1,242 240,500
2023/11/20 1,297 1,305 1,261 1,261 228,900
2023/11/17 1,264 1,293 1,258 1,293 154,400
2023/11/16 1,281 1,292 1,261 1,271 152,700
2023/11/15 1,303 1,304 1,277 1,282 208,100
2023/11/14 1,280 1,299 1,271 1,289 163,400
2023/11/13 1,285 1,286 1,260 1,275 114,100
2023/11/10 1,253 1,273 1,247 1,270 231,100
2023/11/09 1,263 1,281 1,262 1,280 240,200
2023/11/08 1,313 1,329 1,256 1,267 516,600
2023/11/07 1,292 1,324 1,291 1,309 228,700
2023/11/06 1,287 1,310 1,283 1,304 377,000
2023/11/02 1,303 1,313 1,260 1,277 530,800
2023/11/01 1,208 1,274 1,192 1,273 594,500
2023/10/31 1,180 1,187 1,147 1,186 1,046,800
2023/10/30 1,175 1,176 1,121 1,143 622,500
2023/10/27 1,145 1,181 1,140 1,178 418,700
2023/10/26 1,125 1,132 1,118 1,124 210,900
2023/10/25 1,144 1,154 1,127 1,131 189,600
2023/10/24 1,134 1,142 1,085 1,129 364,700
2023/10/23 1,156 1,157 1,127 1,127 261,400
2023/10/20 1,159 1,170 1,148 1,160 181,400
2023/10/19 1,173 1,182 1,165 1,170 200,800
2023/10/18 1,200 1,212 1,186 1,194 138,300
2023/10/17 1,212 1,215 1,178 1,194 231,600
2023/10/16 1,176 1,192 1,170 1,185 162,900
2023/10/13 1,228 1,229 1,198 1,201 218,400
2023/10/12 1,218 1,242 1,215 1,239 166,600
2023/10/11 1,231 1,238 1,205 1,205 251,400
2023/10/10 1,193 1,235 1,193 1,224 234,300
2023/10/06 1,196 1,200 1,179 1,187 216,900
2023/10/05 1,198 1,207 1,187 1,198 295,900
2023/10/04 1,226 1,237 1,176 1,176 512,100
2023/10/03 1,326 1,327 1,271 1,275 302,500
2023/10/02 1,347 1,372 1,326 1,326 177,700
2023/09/29 1,381 1,390 1,312 1,337 356,500
2023/09/28 1,385 1,412 1,382 1,392 215,400
2023/09/27 1,411 1,411 1,374 1,406 314,800
2023/09/26 1,407 1,423 1,385 1,414 381,000
2023/09/25 1,390 1,408 1,367 1,407 287,200
2023/09/22 1,354 1,375 1,338 1,365 237,000
2023/09/21 1,361 1,395 1,360 1,371 239,500
2023/09/20 1,415 1,416 1,361 1,361 300,400
2023/09/19 1,357 1,403 1,346 1,403 387,100
2023/09/15 1,338 1,374 1,338 1,357 263,200
2023/09/14 1,337 1,337 1,324 1,331 200,000
2023/09/13 1,335 1,344 1,320 1,329 279,200
2023/09/12 1,333 1,338 1,316 1,335 284,800
2023/09/11 1,324 1,330 1,310 1,320 149,700
2023/09/08 1,337 1,342 1,314 1,314 250,000
2023/09/07 1,339 1,365 1,339 1,353 252,700
2023/09/06 1,338 1,350 1,325 1,332 223,800
2023/09/05 1,350 1,350 1,320 1,336 152,100
2023/09/04 1,303 1,343 1,303 1,341 315,800
2023/09/01 1,305 1,315 1,296 1,300 339,000
2023/08/31 1,269 1,304 1,265 1,300 381,700
2023/08/30 1,272 1,273 1,257 1,265 263,700
2023/08/29 1,280 1,293 1,262 1,272 350,900
2023/08/28 1,242 1,285 1,239 1,274 491,700
2023/08/25 1,197 1,226 1,195 1,221 318,500
2023/08/24 1,203 1,204 1,190 1,203 136,300
2023/08/23 1,175 1,200 1,168 1,200 163,200
2023/08/22 1,178 1,190 1,174 1,190 107,400
2023/08/21 1,195 1,196 1,171 1,171 127,700
2023/08/18 1,201 1,205 1,178 1,183 143,300
2023/08/17 1,214 1,214 1,184 1,210 170,100
2023/08/16 1,210 1,225 1,205 1,214 162,300
2023/08/15 1,220 1,228 1,215 1,218 240,200
2023/08/14 1,204 1,224 1,202 1,205 221,400
2023/08/10 1,182 1,204 1,179 1,199 277,700
2023/08/09 1,202 1,204 1,181 1,186 237,300
2023/08/08 1,189 1,211 1,186 1,193 508,100
2023/08/07 1,187 1,206 1,173 1,190 493,700
2023/08/04 1,151 1,181 1,151 1,177 219,900
2023/08/03 1,190 1,191 1,162 1,162 316,300
2023/08/02 1,183 1,228 1,178 1,198 381,600
2023/08/01 1,180 1,217 1,180 1,199 375,700
2023/07/31 1,178 1,201 1,157 1,175 459,200
2023/07/28 1,199 1,214 1,150 1,165 961,200
2023/07/27 1,139 1,149 1,134 1,142 194,800
2023/07/26 1,155 1,160 1,137 1,138 126,500
2023/07/25 1,175 1,175 1,154 1,164 201,000
2023/07/24 1,153 1,164 1,150 1,161 107,800
2023/07/21 1,135 1,151 1,130 1,144 129,400
2023/07/20 1,137 1,149 1,130 1,132 125,000
2023/07/19 1,114 1,134 1,110 1,133 176,900
2023/07/18 1,073 1,097 1,073 1,097 122,300
2023/07/14 1,101 1,104 1,070 1,078 194,900
2023/07/13 1,110 1,116 1,095 1,108 130,800
2023/07/12 1,129 1,131 1,104 1,105 104,800
2023/07/11 1,149 1,163 1,124 1,128 189,200
2023/07/10 1,172 1,173 1,141 1,145 217,700
2023/07/07 1,164 1,173 1,138 1,161 202,100
2023/07/06 1,181 1,206 1,168 1,179 276,200
2023/07/05 1,186 1,195 1,172 1,190 155,500
2023/07/04 1,177 1,191 1,173 1,176 227,000
2023/07/03 1,174 1,183 1,163 1,173 193,500
2023/06/30 1,176 1,179 1,160 1,170 143,900
2023/06/29 1,156 1,179 1,156 1,173 190,200
2023/06/28 1,151 1,176 1,150 1,175 252,500
2023/06/27 1,126 1,136 1,122 1,136 153,000
2023/06/26 1,126 1,144 1,113 1,124 127,000
2023/06/23 1,145 1,153 1,108 1,126 264,000
2023/06/22 1,165 1,173 1,140 1,145 211,600
2023/06/21 1,128 1,168 1,126 1,157 271,500
2023/06/20 1,146 1,153 1,132 1,138 185,500
2023/06/19 1,162 1,165 1,135 1,147 302,300
2023/06/16 1,136 1,148 1,122 1,134 561,900
2023/06/15 1,095 1,138 1,084 1,126 672,800
2023/06/14 1,060 1,075 1,060 1,065 236,900
2023/06/13 1,028 1,054 1,024 1,041 323,200
2023/06/12 1,009 1,029 1,007 1,023 197,100
2023/06/09 997 1,000 987 998 137,400
2023/06/08 1,000 1,008 980 982 180,900
2023/06/07 1,010 1,017 990 991 212,200
2023/06/06 995 997 982 995 159,700
2023/06/05 998 1,009 998 1,007 138,200
2023/06/02 973 981 958 979 145,900
2023/06/01 969 979 961 975 232,900
2023/05/31 999 999 969 971 236,000
2023/05/30 1,013 1,017 1,002 1,009 115,800
2023/05/29 1,019 1,030 1,016 1,019 264,500
2023/05/26 1,011 1,016 999 999 129,500
2023/05/25 999 1,015 999 1,010 155,000
2023/05/24 983 1,003 980 1,001 248,000
2023/05/23 1,010 1,016 989 992 244,400
2023/05/22 989 1,015 988 1,011 304,900
2023/05/19 995 999 982 990 232,000
2023/05/18 971 992 971 991 360,000
2023/05/17 965 979 963 968 219,300
2023/05/16 979 980 955 969 273,400
2023/05/15 984 995 976 979 346,800
2023/05/12 954 981 953 971 358,400
2023/05/11 954 966 953 958 186,200
2023/05/10 946 959 946 954 238,000
2023/05/09 936 944 925 938 286,600
2023/05/08 930 936 925 934 322,900
2023/05/02 928 938 919 930 276,900
2023/05/01 966 972 930 935 425,500
2023/04/28 953 972 945 968 848,100
2023/04/27 882 949 882 941 1,647,100
2023/04/26 855 858 846 852 424,500
2023/04/25 858 867 848 852 200,600
2023/04/24 842 856 839 853 242,100
2023/04/21 847 847 838 840 141,300
2023/04/20 840 853 838 851 171,200
2023/04/19 844 844 837 840 131,600
2023/04/18 856 856 847 847 126,600
2023/04/17 852 857 846 852 140,900
2023/04/14 854 855 847 850 147,700
2023/04/13 860 860 848 859 130,500
2023/04/12 858 872 857 865 135,300
2023/04/11 850 857 847 857 149,300
2023/04/10 846 848 836 841 116,200
2023/04/07 835 843 829 835 108,900
2023/04/06 855 856 835 835 189,600
2023/04/05 886 886 865 870 144,700
2023/04/04 898 902 888 901 134,800
2023/04/03 910 910 896 901 124,100
2023/03/31 885 902 883 899 135,700
2023/03/30 876 882 864 881 131,000
2023/03/29 870 886 870 885 120,800
2023/03/28 876 880 868 870 123,300
2023/03/27 864 871 860 870 86,700
2023/03/24 857 859 850 858 80,600
2023/03/23 837 861 837 859 77,400
2023/03/22 858 861 842 850 100,700
2023/03/20 827 843 826 836 122,900
2023/03/17 849 849 824 833 356,700
2023/03/16 840 846 832 835 173,200
2023/03/15 870 878 867 875 137,900
2023/03/14 875 875 854 860 268,300
2023/03/13 911 922 901 905 231,800
2023/03/10 927 931 913 917 195,700
2023/03/09 949 953 941 942 167,000
2023/03/08 930 938 921 938 118,500
2023/03/07 944 944 934 935 103,300
2023/03/06 949 949 935 947 120,900
2023/03/03 926 944 925 940 178,000
2023/03/02 927 937 919 925 130,200
2023/03/01 901 928 899 926 173,700
2023/02/28 945 949 926 928 162,200
2023/02/27 914 950 914 945 279,700
2023/02/24 927 935 914 917 307,900
2023/02/22 906 923 903 920 228,100
2023/02/21 898 918 892 909 406,400
2023/02/20 867 875 866 869 105,200
2023/02/17 861 865 854 864 114,000
2023/02/16 861 870 861 868 135,700
2023/02/15 856 866 853 858 105,200
2023/02/14 856 862 850 856 82,600
2023/02/13 846 854 841 851 120,500
2023/02/10 861 863 850 851 137,800
2023/02/09 845 863 836 863 231,100
2023/02/08 849 864 842 853 192,200
2023/02/07 828 851 826 846 305,300
2023/02/06 833 837 809 826 419,000
2023/02/03 815 832 810 825 1,154,400
2023/02/02 758 760 745 746 153,800
2023/02/01 757 763 753 753 90,300
2023/01/31 741 750 741 750 92,200
2023/01/30 735 744 735 739 97,400
2023/01/27 730 737 729 734 66,300
2023/01/26 725 729 720 729 55,600
2023/01/25 716 728 714 725 108,900
2023/01/24 719 720 713 717 64,900
2023/01/23 708 715 704 713 99,000
2023/01/20 690 700 688 700 78,100
2023/01/19 692 693 686 686 54,100
2023/01/18 690 704 683 699 98,500
2023/01/17 674 683 674 683 58,400
2023/01/16 677 677 669 670 67,100
2023/01/13 680 683 676 678 57,900
2023/01/12 681 684 678 679 71,800
2023/01/11 685 687 679 683 80,500
2023/01/10 681 686 680 683 55,600
2023/01/06 673 678 671 675 61,000
2023/01/05 677 678 673 674 77,300
2023/01/04 685 685 677 677 80,100

このページの先頭へ