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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,145 | 2,163 | 2,125 | 2,125 | 17,300 |
| 2024/07/25 | 2,166 | 2,196 | 2,150 | 2,150 | 21,300 |
| 2024/07/24 | 2,260 | 2,260 | 2,189 | 2,196 | 21,000 |
| 2024/07/23 | 2,270 | 2,302 | 2,245 | 2,269 | 13,200 |
| 2024/07/22 | 2,278 | 2,295 | 2,242 | 2,275 | 28,900 |
| 2024/07/19 | 2,245 | 2,298 | 2,241 | 2,278 | 14,500 |
| 2024/07/18 | 2,250 | 2,273 | 2,242 | 2,242 | 14,500 |
| 2024/07/17 | 2,266 | 2,275 | 2,254 | 2,262 | 10,900 |
| 2024/07/16 | 2,267 | 2,294 | 2,255 | 2,255 | 10,600 |
| 2024/07/12 | 2,293 | 2,323 | 2,249 | 2,267 | 12,400 |
| 2024/07/11 | 2,249 | 2,320 | 2,224 | 2,304 | 29,300 |
| 2024/07/10 | 2,211 | 2,218 | 2,195 | 2,218 | 20,000 |
| 2024/07/09 | 2,210 | 2,220 | 2,176 | 2,198 | 17,700 |
| 2024/07/08 | 2,240 | 2,240 | 2,205 | 2,208 | 12,500 |
| 2024/07/05 | 2,260 | 2,260 | 2,202 | 2,218 | 12,300 |
| 2024/07/04 | 2,245 | 2,263 | 2,229 | 2,263 | 9,300 |
| 2024/07/03 | 2,277 | 2,277 | 2,238 | 2,245 | 13,600 |
| 2024/07/02 | 2,304 | 2,304 | 2,253 | 2,277 | 13,800 |
| 2024/07/01 | 2,320 | 2,320 | 2,281 | 2,300 | 9,400 |
| 2024/06/28 | 2,323 | 2,323 | 2,270 | 2,289 | 10,800 |
| 2024/06/27 | 2,345 | 2,362 | 2,293 | 2,322 | 25,500 |
| 2024/06/26 | 2,337 | 2,353 | 2,316 | 2,338 | 18,300 |
| 2024/06/25 | 2,290 | 2,360 | 2,279 | 2,320 | 45,100 |
| 2024/06/24 | 2,285 | 2,290 | 2,241 | 2,263 | 14,600 |
| 2024/06/21 | 2,251 | 2,300 | 2,251 | 2,273 | 10,700 |
| 2024/06/20 | 2,287 | 2,310 | 2,236 | 2,258 | 16,000 |
| 2024/06/19 | 2,316 | 2,321 | 2,264 | 2,287 | 8,700 |
| 2024/06/18 | 2,249 | 2,320 | 2,249 | 2,317 | 23,100 |
| 2024/06/17 | 2,201 | 2,256 | 2,162 | 2,249 | 39,100 |
| 2024/06/14 | 2,153 | 2,180 | 2,143 | 2,177 | 18,600 |
| 2024/06/13 | 2,170 | 2,170 | 2,100 | 2,103 | 16,000 |
| 2024/06/12 | 2,168 | 2,183 | 2,149 | 2,180 | 10,200 |
| 2024/06/11 | 2,135 | 2,189 | 2,135 | 2,148 | 18,200 |
| 2024/06/10 | 2,111 | 2,135 | 2,111 | 2,135 | 8,100 |
| 2024/06/07 | 2,071 | 2,108 | 2,061 | 2,107 | 9,600 |
| 2024/06/06 | 2,125 | 2,125 | 2,072 | 2,074 | 10,100 |
| 2024/06/05 | 2,157 | 2,157 | 2,102 | 2,102 | 11,100 |
| 2024/06/04 | 2,168 | 2,183 | 2,152 | 2,154 | 13,900 |
| 2024/06/03 | 2,155 | 2,168 | 2,141 | 2,152 | 12,100 |
| 2024/05/31 | 2,141 | 2,159 | 2,134 | 2,155 | 9,700 |
| 2024/05/30 | 2,126 | 2,141 | 2,104 | 2,141 | 9,200 |
| 2024/05/29 | 2,150 | 2,150 | 2,111 | 2,111 | 11,600 |
| 2024/05/28 | 2,169 | 2,169 | 2,127 | 2,140 | 8,800 |
| 2024/05/27 | 2,109 | 2,160 | 2,109 | 2,148 | 10,500 |
| 2024/05/24 | 2,056 | 2,123 | 2,056 | 2,107 | 13,600 |
| 2024/05/23 | 2,075 | 2,101 | 2,051 | 2,080 | 13,800 |
| 2024/05/22 | 2,080 | 2,081 | 2,051 | 2,073 | 10,400 |
| 2024/05/21 | 2,117 | 2,121 | 2,080 | 2,080 | 5,800 |
| 2024/05/20 | 2,071 | 2,118 | 2,057 | 2,108 | 11,900 |
| 2024/05/17 | 2,017 | 2,072 | 2,001 | 2,071 | 19,100 |
| 2024/05/16 | 2,082 | 2,089 | 2,002 | 2,002 | 32,500 |
| 2024/05/15 | 2,092 | 2,115 | 2,073 | 2,073 | 21,300 |
| 2024/05/14 | 2,160 | 2,160 | 2,074 | 2,091 | 33,000 |
| 2024/05/13 | 2,191 | 2,199 | 2,130 | 2,141 | 44,800 |
| 2024/05/10 | 2,360 | 2,363 | 2,170 | 2,193 | 94,400 |
| 2024/05/09 | 2,346 | 2,367 | 2,320 | 2,360 | 13,600 |
| 2024/05/08 | 2,316 | 2,331 | 2,300 | 2,313 | 16,700 |
| 2024/05/07 | 2,380 | 2,380 | 2,320 | 2,332 | 25,000 |
| 2024/05/02 | 2,375 | 2,379 | 2,354 | 2,372 | 3,500 |
| 2024/05/01 | 2,369 | 2,413 | 2,352 | 2,368 | 13,000 |
| 2024/04/30 | 2,315 | 2,402 | 2,315 | 2,396 | 19,800 |
| 2024/04/26 | 2,314 | 2,334 | 2,273 | 2,315 | 15,600 |
| 2024/04/25 | 2,307 | 2,320 | 2,287 | 2,288 | 8,200 |
| 2024/04/24 | 2,303 | 2,335 | 2,303 | 2,317 | 9,400 |
| 2024/04/23 | 2,315 | 2,321 | 2,281 | 2,285 | 12,100 |
| 2024/04/22 | 2,256 | 2,315 | 2,251 | 2,314 | 17,800 |
| 2024/04/19 | 2,329 | 2,329 | 2,204 | 2,236 | 31,200 |
| 2024/04/18 | 2,311 | 2,348 | 2,300 | 2,329 | 10,800 |
| 2024/04/17 | 2,325 | 2,363 | 2,306 | 2,306 | 13,400 |
| 2024/04/16 | 2,370 | 2,370 | 2,317 | 2,325 | 16,800 |
| 2024/04/15 | 2,376 | 2,392 | 2,350 | 2,389 | 10,900 |
| 2024/04/12 | 2,401 | 2,434 | 2,389 | 2,406 | 13,700 |
| 2024/04/11 | 2,394 | 2,394 | 2,368 | 2,371 | 11,300 |
| 2024/04/10 | 2,384 | 2,419 | 2,384 | 2,394 | 7,500 |
| 2024/04/09 | 2,358 | 2,377 | 2,335 | 2,377 | 18,200 |
| 2024/04/08 | 2,374 | 2,394 | 2,348 | 2,366 | 13,400 |
| 2024/04/05 | 2,352 | 2,369 | 2,323 | 2,347 | 19,200 |
| 2024/04/04 | 2,400 | 2,400 | 2,369 | 2,382 | 12,200 |
| 2024/04/03 | 2,361 | 2,393 | 2,343 | 2,379 | 17,500 |
| 2024/04/02 | 2,372 | 2,404 | 2,356 | 2,363 | 15,400 |
| 2024/04/01 | 2,425 | 2,438 | 2,370 | 2,382 | 13,300 |
| 2024/03/29 | 2,434 | 2,456 | 2,408 | 2,425 | 11,100 |
| 2024/03/28 | 2,478 | 2,480 | 2,405 | 2,417 | 13,800 |
| 2024/03/27 | 2,460 | 2,499 | 2,460 | 2,479 | 16,200 |
| 2024/03/26 | 2,401 | 2,455 | 2,401 | 2,447 | 9,700 |
| 2024/03/25 | 2,412 | 2,443 | 2,401 | 2,401 | 19,100 |
| 2024/03/22 | 2,490 | 2,490 | 2,410 | 2,444 | 11,400 |
| 2024/03/21 | 2,435 | 2,491 | 2,431 | 2,459 | 13,900 |
| 2024/03/19 | 2,412 | 2,439 | 2,379 | 2,426 | 14,100 |
| 2024/03/18 | 2,444 | 2,452 | 2,420 | 2,426 | 12,300 |
| 2024/03/15 | 2,500 | 2,500 | 2,421 | 2,444 | 25,100 |
| 2024/03/14 | 2,441 | 2,505 | 2,437 | 2,505 | 30,200 |
| 2024/03/13 | 2,453 | 2,466 | 2,402 | 2,461 | 22,500 |
| 2024/03/12 | 2,380 | 2,431 | 2,363 | 2,431 | 12,300 |
| 2024/03/11 | 2,404 | 2,407 | 2,343 | 2,370 | 26,000 |
| 2024/03/08 | 2,371 | 2,468 | 2,352 | 2,454 | 29,100 |
| 2024/03/07 | 2,442 | 2,442 | 2,372 | 2,385 | 19,600 |
| 2024/03/06 | 2,442 | 2,464 | 2,419 | 2,442 | 14,100 |
| 2024/03/05 | 2,401 | 2,464 | 2,377 | 2,434 | 12,500 |
| 2024/03/04 | 2,459 | 2,459 | 2,371 | 2,413 | 34,100 |
| 2024/03/01 | 2,403 | 2,466 | 2,400 | 2,459 | 20,000 |
| 2024/02/29 | 2,428 | 2,437 | 2,402 | 2,416 | 15,900 |
| 2024/02/28 | 2,457 | 2,495 | 2,427 | 2,442 | 32,100 |
| 2024/02/27 | 2,511 | 2,549 | 2,459 | 2,472 | 21,700 |
| 2024/02/26 | 2,521 | 2,550 | 2,509 | 2,520 | 16,500 |
| 2024/02/22 | 2,567 | 2,570 | 2,512 | 2,528 | 26,400 |
| 2024/02/21 | 2,543 | 2,579 | 2,507 | 2,552 | 31,200 |
| 2024/02/20 | 2,520 | 2,579 | 2,510 | 2,565 | 17,500 |
| 2024/02/19 | 2,524 | 2,542 | 2,490 | 2,510 | 16,900 |
| 2024/02/16 | 2,544 | 2,550 | 2,508 | 2,524 | 18,500 |
| 2024/02/15 | 2,599 | 2,599 | 2,524 | 2,532 | 27,500 |
| 2024/02/14 | 2,610 | 2,610 | 2,505 | 2,529 | 42,800 |
| 2024/02/13 | 2,594 | 2,650 | 2,588 | 2,623 | 35,800 |
| 2024/02/09 | 2,621 | 2,656 | 2,582 | 2,582 | 67,000 |
| 2024/02/08 | 2,595 | 2,663 | 2,560 | 2,615 | 80,500 |
| 2024/02/07 | 2,600 | 2,645 | 2,588 | 2,588 | 25,000 |
| 2024/02/06 | 2,666 | 2,720 | 2,628 | 2,628 | 43,600 |
| 2024/02/05 | 2,764 | 2,791 | 2,686 | 2,692 | 40,000 |
| 2024/02/02 | 2,863 | 2,863 | 2,742 | 2,764 | 40,100 |
| 2024/02/01 | 2,874 | 2,929 | 2,798 | 2,813 | 55,000 |
| 2024/01/31 | 2,863 | 2,896 | 2,774 | 2,878 | 75,500 |
| 2024/01/30 | 2,815 | 2,885 | 2,805 | 2,863 | 44,100 |
| 2024/01/29 | 2,786 | 2,819 | 2,750 | 2,798 | 30,500 |
| 2024/01/26 | 2,730 | 2,775 | 2,708 | 2,755 | 48,400 |
| 2024/01/25 | 2,713 | 2,748 | 2,643 | 2,748 | 71,200 |
| 2024/01/24 | 2,578 | 2,680 | 2,578 | 2,663 | 86,800 |
| 2024/01/23 | 2,500 | 2,560 | 2,481 | 2,528 | 24,600 |
| 2024/01/22 | 2,448 | 2,485 | 2,433 | 2,476 | 16,100 |
| 2024/01/19 | 2,407 | 2,425 | 2,404 | 2,416 | 7,300 |
| 2024/01/18 | 2,399 | 2,447 | 2,399 | 2,407 | 10,900 |
| 2024/01/17 | 2,468 | 2,500 | 2,392 | 2,397 | 25,500 |
| 2024/01/16 | 2,518 | 2,527 | 2,449 | 2,468 | 13,200 |
| 2024/01/15 | 2,456 | 2,525 | 2,456 | 2,516 | 19,800 |
| 2024/01/12 | 2,455 | 2,475 | 2,400 | 2,456 | 19,500 |
| 2024/01/11 | 2,416 | 2,478 | 2,416 | 2,455 | 22,600 |
| 2024/01/10 | 2,341 | 2,422 | 2,341 | 2,392 | 18,200 |
| 2024/01/09 | 2,349 | 2,365 | 2,330 | 2,340 | 12,000 |
| 2024/01/05 | 2,346 | 2,355 | 2,322 | 2,328 | 15,800 |
| 2024/01/04 | 2,333 | 2,355 | 2,305 | 2,346 | 14,800 |
| 2023/12/29 | 2,345 | 2,385 | 2,321 | 2,345 | 17,200 |
| 2023/12/28 | 2,299 | 2,352 | 2,299 | 2,328 | 8,400 |
| 2023/12/27 | 2,375 | 2,375 | 2,340 | 2,346 | 11,000 |
| 2023/12/26 | 2,372 | 2,416 | 2,356 | 2,375 | 16,400 |
| 2023/12/25 | 2,320 | 2,399 | 2,300 | 2,367 | 30,100 |
| 2023/12/22 | 2,300 | 2,326 | 2,286 | 2,311 | 9,100 |
| 2023/12/21 | 2,302 | 2,330 | 2,276 | 2,284 | 15,900 |
| 2023/12/20 | 2,240 | 2,346 | 2,240 | 2,298 | 28,000 |
| 2023/12/19 | 2,191 | 2,234 | 2,190 | 2,230 | 20,400 |
| 2023/12/18 | 2,179 | 2,196 | 2,131 | 2,191 | 27,300 |
| 2023/12/15 | 2,192 | 2,220 | 2,165 | 2,179 | 13,200 |
| 2023/12/14 | 2,210 | 2,210 | 2,175 | 2,192 | 17,200 |
| 2023/12/13 | 2,247 | 2,251 | 2,191 | 2,204 | 18,500 |
| 2023/12/12 | 2,288 | 2,290 | 2,247 | 2,259 | 17,200 |
| 2023/12/11 | 2,210 | 2,268 | 2,210 | 2,250 | 32,800 |
| 2023/12/08 | 2,270 | 2,270 | 2,187 | 2,203 | 36,600 |
| 2023/12/07 | 2,300 | 2,300 | 2,257 | 2,270 | 17,100 |
| 2023/12/06 | 2,322 | 2,361 | 2,305 | 2,329 | 21,900 |
| 2023/12/05 | 2,365 | 2,365 | 2,271 | 2,276 | 15,400 |
| 2023/12/04 | 2,370 | 2,391 | 2,360 | 2,363 | 11,100 |
| 2023/12/01 | 2,366 | 2,396 | 2,362 | 2,362 | 10,500 |
| 2023/11/30 | 2,429 | 2,429 | 2,327 | 2,352 | 25,300 |
| 2023/11/29 | 2,400 | 2,438 | 2,387 | 2,405 | 36,300 |
| 2023/11/28 | 2,336 | 2,377 | 2,325 | 2,369 | 29,400 |
| 2023/11/27 | 2,296 | 2,348 | 2,276 | 2,314 | 18,800 |
| 2023/11/24 | 2,290 | 2,290 | 2,253 | 2,287 | 18,800 |
| 2023/11/22 | 2,224 | 2,294 | 2,224 | 2,285 | 17,600 |
| 2023/11/21 | 2,283 | 2,294 | 2,199 | 2,211 | 21,300 |
| 2023/11/20 | 2,289 | 2,320 | 2,276 | 2,294 | 18,800 |
| 2023/11/17 | 2,271 | 2,291 | 2,254 | 2,289 | 15,400 |
| 2023/11/16 | 2,292 | 2,298 | 2,275 | 2,282 | 8,600 |
| 2023/11/15 | 2,307 | 2,313 | 2,285 | 2,299 | 12,300 |
| 2023/11/14 | 2,320 | 2,320 | 2,272 | 2,285 | 9,100 |
| 2023/11/13 | 2,294 | 2,340 | 2,293 | 2,296 | 21,100 |
| 2023/11/10 | 2,249 | 2,290 | 2,213 | 2,283 | 21,500 |
| 2023/11/09 | 2,203 | 2,296 | 2,132 | 2,268 | 25,300 |
| 2023/11/08 | 2,278 | 2,309 | 2,223 | 2,223 | 26,800 |
| 2023/11/07 | 2,218 | 2,317 | 2,218 | 2,298 | 37,500 |
| 2023/11/06 | 2,300 | 2,300 | 2,178 | 2,266 | 64,200 |
| 2023/11/02 | 2,048 | 2,256 | 2,016 | 2,210 | 158,200 |
| 2023/11/01 | 2,047 | 2,050 | 1,981 | 2,016 | 31,500 |
| 2023/10/31 | 2,030 | 2,047 | 1,961 | 2,000 | 50,800 |
| 2023/10/30 | 2,029 | 2,059 | 2,003 | 2,015 | 78,500 |
| 2023/10/27 | 1,970 | 2,045 | 1,970 | 2,045 | 35,500 |
| 2023/10/26 | 1,952 | 1,977 | 1,934 | 1,944 | 26,700 |
| 2023/10/25 | 1,948 | 1,972 | 1,918 | 1,961 | 22,800 |
| 2023/10/24 | 1,909 | 1,950 | 1,879 | 1,944 | 28,300 |
| 2023/10/23 | 1,925 | 1,957 | 1,909 | 1,909 | 31,000 |
| 2023/10/20 | 1,903 | 1,924 | 1,883 | 1,920 | 28,400 |
| 2023/10/19 | 1,857 | 1,908 | 1,857 | 1,903 | 25,900 |
| 2023/10/18 | 1,894 | 1,909 | 1,830 | 1,885 | 42,600 |
| 2023/10/17 | 1,855 | 1,894 | 1,832 | 1,884 | 30,300 |
| 2023/10/16 | 1,808 | 1,855 | 1,808 | 1,850 | 17,900 |
| 2023/10/13 | 1,868 | 1,876 | 1,836 | 1,839 | 26,300 |
| 2023/10/12 | 1,858 | 1,892 | 1,852 | 1,886 | 47,400 |
| 2023/10/11 | 1,809 | 1,853 | 1,808 | 1,846 | 33,300 |
| 2023/10/10 | 1,752 | 1,798 | 1,752 | 1,798 | 19,400 |
| 2023/10/06 | 1,693 | 1,738 | 1,690 | 1,732 | 17,200 |
| 2023/10/05 | 1,648 | 1,697 | 1,648 | 1,693 | 22,000 |
| 2023/10/04 | 1,654 | 1,675 | 1,646 | 1,646 | 31,500 |
| 2023/10/03 | 1,707 | 1,714 | 1,665 | 1,687 | 23,500 |