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
2026/03/27 1,929 1,967 1,929 1,949 120,600
2026/03/26 1,945 1,957 1,926 1,942 124,100
2026/03/25 1,951 1,966 1,943 1,945 91,000
2026/03/24 1,907 1,919 1,894 1,911 149,300
2026/03/23 1,832 1,853 1,797 1,853 189,400
2026/03/19 1,939 1,939 1,897 1,901 268,600
2026/03/18 1,943 1,973 1,937 1,973 105,200
2026/03/17 1,940 1,950 1,920 1,931 141,900
2026/03/16 1,927 1,946 1,915 1,931 208,100
2026/03/13 1,953 1,966 1,928 1,940 208,200
2026/03/12 2,033 2,034 1,999 2,011 117,800
2026/03/11 2,056 2,073 2,044 2,046 140,100
2026/03/10 2,000 2,041 1,991 2,034 151,900
2026/03/09 1,920 1,981 1,901 1,967 199,000
2026/03/06 2,039 2,073 2,012 2,073 236,500
2026/03/05 2,086 2,093 2,033 2,043 251,100
2026/03/04 2,022 2,048 1,969 1,998 209,000
2026/03/03 2,230 2,230 2,060 2,067 295,400
2026/03/02 2,224 2,235 2,164 2,223 158,900
2026/02/27 2,273 2,296 2,254 2,296 113,200
2026/02/26 2,254 2,271 2,247 2,271 101,900
2026/02/25 2,270 2,270 2,243 2,249 120,900
2026/02/24 2,227 2,270 2,220 2,248 94,700
2026/02/20 2,239 2,242 2,209 2,230 104,400
2026/02/19 2,232 2,273 2,213 2,269 119,300
2026/02/18 2,235 2,263 2,231 2,247 107,200
2026/02/17 2,211 2,263 2,211 2,233 106,700
2026/02/16 2,216 2,219 2,195 2,211 85,500
2026/02/13 2,228 2,247 2,193 2,216 70,800
2026/02/12 2,240 2,249 2,226 2,234 110,300
2026/02/10 2,186 2,246 2,182 2,238 141,900
2026/02/09 2,229 2,229 2,180 2,185 148,400
2026/02/06 2,180 2,204 2,144 2,196 176,000
2026/02/05 2,251 2,252 2,199 2,209 186,700
2026/02/04 2,179 2,222 2,156 2,198 113,500
2026/02/03 2,152 2,186 2,118 2,177 261,100
2026/02/02 2,225 2,228 2,030 2,098 417,300
2026/01/30 2,177 2,203 2,153 2,195 144,200
2026/01/29 2,153 2,179 2,122 2,173 194,700
2026/01/28 2,150 2,156 2,131 2,135 124,200
2026/01/27 2,190 2,208 2,169 2,181 151,800
2026/01/26 2,245 2,245 2,200 2,207 146,500
2026/01/23 2,295 2,304 2,250 2,270 108,000
2026/01/22 2,289 2,302 2,280 2,294 124,500
2026/01/21 2,250 2,265 2,234 2,265 96,400
2026/01/20 2,305 2,305 2,268 2,269 73,600
2026/01/19 2,326 2,326 2,274 2,321 66,800
2026/01/16 2,290 2,330 2,290 2,326 54,900
2026/01/15 2,318 2,323 2,291 2,309 86,500
2026/01/14 2,313 2,322 2,305 2,314 107,600
2026/01/13 2,325 2,325 2,294 2,298 97,100
2026/01/09 2,261 2,283 2,261 2,275 70,500
2026/01/08 2,245 2,278 2,239 2,245 89,800
2026/01/07 2,242 2,276 2,222 2,261 103,600
2026/01/06 2,306 2,326 2,270 2,274 98,100
2026/01/05 2,258 2,286 2,253 2,285 83,900

このページの先頭へ