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
2026/05/29 1,902 1,940 1,881 1,906 259,300
2026/05/28 1,892 1,952 1,854 1,892 583,400
2026/05/27 1,786 1,809 1,782 1,808 126,200
2026/05/26 1,791 1,791 1,763 1,786 144,300
2026/05/25 1,761 1,800 1,761 1,792 136,500
2026/05/22 1,746 1,762 1,741 1,760 152,900
2026/05/21 1,730 1,745 1,728 1,738 94,500
2026/05/20 1,739 1,739 1,683 1,702 172,400
2026/05/19 1,770 1,771 1,734 1,750 98,200
2026/05/18 1,787 1,787 1,738 1,752 125,100
2026/05/15 1,771 1,802 1,765 1,787 153,900
2026/05/14 1,782 1,791 1,765 1,765 175,100
2026/05/13 1,757 1,799 1,747 1,790 194,500
2026/05/12 1,758 1,778 1,741 1,754 121,500
2026/05/11 1,754 1,774 1,750 1,770 167,900
2026/05/08 1,711 1,739 1,708 1,734 296,500
2026/05/07 1,757 1,766 1,732 1,741 169,100
2026/05/01 1,741 1,760 1,712 1,750 196,300
2026/04/30 1,756 1,768 1,738 1,739 291,900
2026/04/28 1,760 1,764 1,712 1,755 324,900
2026/04/27 1,833 1,898 1,711 1,747 444,400
2026/04/24 1,870 1,874 1,827 1,832 124,300
2026/04/23 1,889 1,894 1,856 1,877 86,100
2026/04/22 1,921 1,921 1,892 1,902 122,500
2026/04/21 1,933 1,939 1,912 1,924 158,700
2026/04/20 1,951 1,951 1,927 1,933 57,900
2026/04/17 1,927 1,940 1,926 1,935 107,900
2026/04/16 1,930 1,936 1,920 1,928 77,300
2026/04/15 1,933 1,949 1,906 1,911 69,500
2026/04/14 1,916 1,929 1,899 1,909 81,800
2026/04/13 1,912 1,927 1,893 1,906 99,600
2026/04/10 1,926 1,942 1,912 1,925 102,600
2026/04/09 1,955 1,955 1,910 1,910 102,900
2026/04/08 1,949 1,955 1,931 1,940 141,600
2026/04/07 1,897 1,910 1,879 1,898 72,200
2026/04/06 1,892 1,918 1,880 1,897 69,400
2026/04/03 1,879 1,903 1,879 1,882 64,200
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