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

愛知時計電機(7723)の株価時系列情報

愛知時計電機(7723)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
2026/05/26 2,873 2,895 2,854 2,869 34,900
2026/05/25 2,920 2,944 2,865 2,879 19,400
2026/05/22 2,953 2,955 2,908 2,913 11,800
2026/05/21 2,980 2,980 2,929 2,929 6,900
2026/05/20 2,973 2,997 2,911 2,947 20,100
2026/05/19 3,045 3,070 2,986 3,005 19,500
2026/05/18 3,050 3,050 3,010 3,020 14,300
2026/05/15 3,060 3,090 3,020 3,050 15,900
2026/05/14 3,060 3,060 3,025 3,055 11,200
2026/05/13 3,035 3,080 2,996 3,060 37,400
2026/05/12 3,035 3,060 2,956 2,970 34,800
2026/05/11 3,015 3,115 2,988 3,045 65,000
2026/05/08 2,960 3,090 2,867 3,050 93,600
2026/05/07 2,965 2,987 2,955 2,976 25,100
2026/05/01 2,899 2,915 2,873 2,915 27,400
2026/04/30 2,903 2,908 2,866 2,891 31,500
2026/04/28 2,906 2,957 2,904 2,943 27,900
2026/04/27 2,882 2,923 2,874 2,906 20,300
2026/04/24 2,928 2,932 2,881 2,895 20,300
2026/04/23 2,932 2,936 2,902 2,928 23,400
2026/04/22 2,949 2,950 2,913 2,932 24,300
2026/04/21 2,974 2,974 2,939 2,945 18,500
2026/04/20 2,943 2,951 2,936 2,938 17,800
2026/04/17 2,953 2,974 2,932 2,935 8,000
2026/04/16 2,950 2,976 2,948 2,967 21,200
2026/04/15 2,989 3,000 2,926 2,950 19,900
2026/04/14 2,951 2,973 2,920 2,950 27,500
2026/04/13 2,966 2,966 2,934 2,945 23,100
2026/04/10 3,040 3,040 2,948 2,966 20,600
2026/04/09 3,060 3,065 3,005 3,010 16,500
2026/04/08 3,045 3,060 3,020 3,060 19,200
2026/04/07 2,969 3,005 2,969 2,987 12,500
2026/04/06 2,975 2,997 2,967 2,967 15,600
2026/04/03 2,980 2,993 2,963 2,973 9,100
2026/03/27 2,973 3,020 2,973 3,015 24,000
2026/03/26 3,035 3,060 2,983 3,020 16,100
2026/03/25 3,040 3,055 3,030 3,035 17,800
2026/03/24 2,957 3,000 2,956 2,971 21,600
2026/03/23 2,955 2,955 2,885 2,907 34,000
2026/03/19 3,060 3,100 3,000 3,000 40,600
2026/03/18 3,075 3,110 3,045 3,110 13,000
2026/03/17 3,070 3,115 3,030 3,030 18,900
2026/03/16 3,040 3,085 3,025 3,070 19,200
2026/03/13 3,010 3,055 3,010 3,030 18,000
2026/03/12 3,155 3,155 3,045 3,060 27,400
2026/03/11 3,120 3,190 3,120 3,165 54,400
2026/03/10 3,115 3,140 3,085 3,105 22,400
2026/03/09 2,977 3,050 2,972 3,040 48,000
2026/03/06 3,120 3,155 3,090 3,155 30,500
2026/03/05 3,145 3,210 3,135 3,175 41,400
2026/03/04 3,105 3,155 2,999 3,055 104,400
2026/03/03 3,225 3,255 3,150 3,160 55,700
2026/03/02 3,270 3,290 3,210 3,250 30,700
2026/02/27 3,215 3,340 3,215 3,340 45,800
2026/02/26 3,220 3,250 3,190 3,215 51,300
2026/02/25 3,190 3,230 3,175 3,220 56,100
2026/02/24 3,140 3,225 3,125 3,225 66,700
2026/02/20 3,140 3,175 3,135 3,145 29,900
2026/02/19 3,110 3,175 3,080 3,165 89,600
2026/02/18 3,205 3,240 3,195 3,210 18,100
2026/02/17 3,195 3,210 3,155 3,205 19,800
2026/02/16 3,150 3,220 3,135 3,195 42,800
2026/02/13 3,280 3,290 3,175 3,185 32,600
2026/02/12 3,240 3,320 3,235 3,320 34,600
2026/02/10 3,200 3,275 3,200 3,240 42,700
2026/02/09 3,210 3,210 3,170 3,200 35,400
2026/02/06 3,165 3,185 3,130 3,160 28,000
2026/02/05 3,140 3,205 3,130 3,200 30,500
2026/02/04 3,115 3,155 3,075 3,135 47,200
2026/02/03 3,120 3,160 3,105 3,130 77,300
2026/02/02 3,105 3,190 3,075 3,110 236,000
2026/01/30 2,797 2,798 2,735 2,782 41,200
2026/01/29 2,747 2,787 2,712 2,763 37,500
2026/01/28 2,782 2,787 2,747 2,747 29,800
2026/01/27 2,785 2,817 2,784 2,807 25,300
2026/01/26 2,827 2,833 2,788 2,810 37,400
2026/01/23 2,850 2,885 2,835 2,877 24,300
2026/01/22 2,813 2,877 2,813 2,852 19,400
2026/01/21 2,773 2,811 2,762 2,811 28,800
2026/01/20 2,846 2,846 2,804 2,817 38,000
2026/01/19 2,885 2,900 2,842 2,859 32,400
2026/01/16 2,880 2,900 2,862 2,900 26,300
2026/01/15 2,840 2,889 2,838 2,880 32,900
2026/01/14 2,804 2,853 2,804 2,842 39,000
2026/01/13 2,796 2,827 2,771 2,809 60,600
2026/01/09 2,728 2,754 2,720 2,734 33,600
2026/01/08 2,760 2,765 2,711 2,711 31,800
2026/01/07 2,712 2,779 2,700 2,777 40,200
2026/01/06 2,684 2,750 2,684 2,709 80,500
2026/01/05 2,693 2,720 2,678 2,683 28,600
2025/12/30 2,656 2,707 2,656 2,690 24,600
2025/12/29 2,652 2,691 2,652 2,687 34,700
2025/12/26 2,688 2,689 2,660 2,665 20,300
2025/12/25 2,664 2,664 2,629 2,646 18,300
2025/12/24 2,647 2,696 2,634 2,636 109,500
2025/12/23 2,624 2,676 2,624 2,647 51,500
2025/12/22 2,678 2,729 2,639 2,639 66,100
2025/12/19 2,607 2,669 2,607 2,662 45,100
2025/12/18 2,578 2,623 2,573 2,612 24,800
2025/12/17 2,600 2,626 2,546 2,595 52,000
2025/12/16 2,625 2,644 2,604 2,611 21,300
2025/12/15 2,569 2,658 2,554 2,658 47,400
2025/12/12 2,528 2,577 2,528 2,570 107,900
2025/12/11 2,582 2,582 2,520 2,526 58,200
2025/12/10 2,581 2,606 2,568 2,582 25,500
2025/12/09 2,596 2,596 2,565 2,584 25,400
2025/12/08 2,593 2,603 2,573 2,593 27,600
2025/12/05 2,565 2,587 2,554 2,571 28,500
2025/12/04 2,597 2,617 2,587 2,603 18,600
2025/12/03 2,586 2,600 2,574 2,577 13,100
2025/12/02 2,626 2,626 2,582 2,583 12,600
2025/12/01 2,707 2,707 2,606 2,608 20,900
2025/11/28 2,697 2,697 2,667 2,684 12,900
2025/11/27 2,714 2,714 2,676 2,676 14,800
2025/11/26 2,664 2,714 2,664 2,693 27,400
2025/11/25 2,632 2,670 2,627 2,647 22,400
2025/11/21 2,560 2,625 2,556 2,625 17,700
2025/11/20 2,579 2,599 2,560 2,585 16,200
2025/11/19 2,566 2,566 2,540 2,543 20,300
2025/11/18 2,595 2,595 2,553 2,566 26,100
2025/11/17 2,615 2,629 2,582 2,595 22,500
2025/11/14 2,605 2,632 2,598 2,609 28,400
2025/11/13 2,638 2,638 2,614 2,627 22,600
2025/11/12 2,611 2,640 2,603 2,606 30,000
2025/11/11 2,634 2,634 2,586 2,611 47,200
2025/11/10 2,663 2,663 2,616 2,631 40,800
2025/11/07 2,679 2,680 2,632 2,639 33,700
2025/11/06 2,651 2,702 2,629 2,675 53,600
2025/11/05 2,647 2,647 2,600 2,646 160,900
2025/11/04 2,843 2,940 2,803 2,897 85,800
2025/10/31 2,752 2,797 2,743 2,793 19,300
2025/10/30 2,757 2,784 2,732 2,765 34,700
2025/10/29 2,842 2,842 2,734 2,763 33,600
2025/10/28 2,936 2,936 2,842 2,842 20,100
2025/10/27 2,949 2,960 2,924 2,936 19,400
2025/10/24 2,845 2,914 2,838 2,905 34,100
2025/10/23 2,779 2,859 2,775 2,845 28,000
2025/10/22 2,785 2,802 2,771 2,776 17,700
2025/10/21 2,824 2,831 2,762 2,787 25,500
2025/10/20 2,777 2,820 2,776 2,820 17,900
2025/10/17 2,722 2,754 2,720 2,743 15,800
2025/10/16 2,747 2,750 2,721 2,736 10,400
2025/10/15 2,688 2,734 2,678 2,725 13,600
2025/10/14 2,667 2,684 2,634 2,661 31,800
2025/10/10 2,786 2,786 2,682 2,691 31,800
2025/10/09 2,823 2,823 2,789 2,791 11,400
2025/10/08 2,807 2,838 2,789 2,802 20,500
2025/10/07 2,773 2,806 2,769 2,782 24,000
2025/10/06 2,800 2,824 2,759 2,802 25,400
2025/10/03 2,723 2,762 2,722 2,748 12,500
2025/10/02 2,740 2,745 2,704 2,708 19,100
2025/10/01 2,798 2,798 2,716 2,730 33,700
2025/09/30 2,841 2,841 2,773 2,798 24,600
2025/09/29 2,843 2,862 2,795 2,841 25,800
2025/09/26 2,826 2,872 2,826 2,856 35,600
2025/09/25 2,855 2,855 2,812 2,829 23,800
2025/09/24 2,865 2,865 2,832 2,855 17,000
2025/09/22 2,854 2,878 2,846 2,865 20,500
2025/09/19 2,866 2,879 2,821 2,848 35,600
2025/09/18 2,864 2,877 2,820 2,866 26,400
2025/09/17 2,909 2,909 2,821 2,857 32,000
2025/09/16 2,889 2,905 2,845 2,905 59,500
2025/09/12 2,867 2,873 2,823 2,839 37,300
2025/09/11 2,849 2,883 2,841 2,877 25,300
2025/09/10 2,870 2,900 2,829 2,829 39,600
2025/09/09 2,905 2,912 2,805 2,846 55,200
2025/09/08 2,920 2,999 2,838 2,904 132,700
2025/09/05 2,779 2,783 2,725 2,770 22,100
2025/09/04 2,815 2,815 2,744 2,750 29,000
2025/09/03 2,853 2,853 2,760 2,788 53,500
2025/09/02 2,802 2,847 2,740 2,828 83,100
2025/09/01 2,659 2,720 2,659 2,681 20,100
2025/08/29 2,614 2,654 2,603 2,639 25,000
2025/08/28 2,596 2,612 2,586 2,612 11,900
2025/08/27 2,603 2,648 2,577 2,606 25,000
2025/08/26 2,599 2,620 2,585 2,602 12,100
2025/08/25 2,563 2,615 2,561 2,591 36,500
2025/08/22 2,549 2,549 2,520 2,541 11,900
2025/08/21 2,556 2,556 2,531 2,533 12,500
2025/08/20 2,503 2,551 2,502 2,548 18,800
2025/08/19 2,527 2,527 2,487 2,504 14,400
2025/08/18 2,518 2,527 2,495 2,521 11,400
2025/08/15 2,492 2,500 2,472 2,497 11,700
2025/08/14 2,500 2,512 2,474 2,489 11,800
2025/08/13 2,531 2,540 2,504 2,516 15,500
2025/08/12 2,569 2,574 2,521 2,535 28,500
2025/08/08 2,549 2,570 2,533 2,567 17,100
2025/08/07 2,460 2,530 2,460 2,530 24,400
2025/08/06 2,418 2,475 2,418 2,462 16,800
2025/08/05 2,405 2,426 2,363 2,399 24,400
2025/08/04 2,418 2,445 2,380 2,408 22,400
2025/08/01 2,401 2,491 2,401 2,445 43,000
2025/07/31 2,376 2,400 2,366 2,398 20,200
2025/07/30 2,347 2,365 2,336 2,354 16,300
2025/07/29 2,379 2,384 2,348 2,348 10,200
2025/07/28 2,362 2,399 2,362 2,376 11,600
2025/07/25 2,379 2,397 2,360 2,361 11,300
2025/07/24 2,400 2,411 2,383 2,394 16,500
2025/07/23 2,413 2,413 2,369 2,400 20,600
2025/07/22 2,338 2,414 2,338 2,413 40,400

このページの先頭へ