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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/18 | 2,372 | 2,390 | 2,328 | 2,338 | 29,200 |
| 2025/07/17 | 2,326 | 2,390 | 2,326 | 2,379 | 8,800 |
| 2025/07/16 | 2,362 | 2,373 | 2,330 | 2,330 | 9,200 |
| 2025/07/15 | 2,390 | 2,390 | 2,336 | 2,339 | 15,400 |
| 2025/07/14 | 2,270 | 2,440 | 2,270 | 2,394 | 41,400 |
| 2025/07/11 | 2,285 | 2,300 | 2,267 | 2,277 | 16,600 |
| 2025/07/10 | 2,298 | 2,298 | 2,267 | 2,267 | 14,000 |
| 2025/07/09 | 2,291 | 2,298 | 2,282 | 2,291 | 13,200 |
| 2025/07/08 | 2,276 | 2,295 | 2,264 | 2,291 | 18,400 |
| 2025/07/07 | 2,263 | 2,300 | 2,258 | 2,266 | 20,400 |
| 2025/07/04 | 2,238 | 2,243 | 2,221 | 2,243 | 8,300 |
| 2025/07/03 | 2,228 | 2,228 | 2,212 | 2,218 | 8,600 |
| 2025/07/02 | 2,212 | 2,240 | 2,210 | 2,215 | 19,200 |
| 2025/07/01 | 2,262 | 2,285 | 2,241 | 2,241 | 14,200 |
| 2025/06/30 | 2,299 | 2,300 | 2,205 | 2,273 | 35,400 |
| 2025/06/27 | 2,249 | 2,317 | 2,240 | 2,263 | 60,500 |
| 2025/06/26 | 2,190 | 2,227 | 2,190 | 2,222 | 19,500 |
| 2025/06/25 | 2,183 | 2,217 | 2,175 | 2,189 | 20,000 |
| 2025/06/24 | 2,200 | 2,204 | 2,190 | 2,194 | 12,500 |
| 2025/06/23 | 2,156 | 2,198 | 2,156 | 2,194 | 13,900 |
| 2025/06/20 | 2,171 | 2,172 | 2,153 | 2,153 | 15,600 |
| 2025/06/19 | 2,180 | 2,201 | 2,162 | 2,171 | 14,300 |
| 2025/06/18 | 2,169 | 2,178 | 2,168 | 2,178 | 5,600 |
| 2025/06/17 | 2,190 | 2,190 | 2,156 | 2,156 | 22,600 |
| 2025/06/16 | 2,199 | 2,199 | 2,179 | 2,190 | 8,600 |
| 2025/06/13 | 2,220 | 2,227 | 2,181 | 2,189 | 22,400 |
| 2025/06/12 | 2,210 | 2,219 | 2,191 | 2,194 | 14,100 |
| 2025/06/11 | 2,200 | 2,244 | 2,200 | 2,223 | 16,300 |
| 2025/06/10 | 2,211 | 2,220 | 2,196 | 2,200 | 10,500 |
| 2025/06/09 | 2,223 | 2,223 | 2,184 | 2,205 | 11,800 |
| 2025/06/06 | 2,220 | 2,237 | 2,200 | 2,219 | 13,500 |
| 2025/06/05 | 2,157 | 2,245 | 2,157 | 2,221 | 46,800 |
| 2025/06/04 | 2,145 | 2,183 | 2,145 | 2,175 | 18,900 |
| 2025/06/03 | 2,173 | 2,174 | 2,145 | 2,145 | 8,800 |
| 2025/06/02 | 2,165 | 2,184 | 2,138 | 2,162 | 23,900 |
| 2025/05/30 | 2,166 | 2,187 | 2,153 | 2,184 | 12,900 |
| 2025/05/29 | 2,160 | 2,195 | 2,155 | 2,180 | 27,800 |
| 2025/05/28 | 2,133 | 2,166 | 2,129 | 2,155 | 28,100 |
| 2025/05/27 | 2,115 | 2,135 | 2,115 | 2,124 | 9,900 |
| 2025/05/26 | 2,099 | 2,120 | 2,090 | 2,115 | 11,900 |
| 2025/05/23 | 2,098 | 2,104 | 2,091 | 2,101 | 4,700 |
| 2025/05/22 | 2,097 | 2,108 | 2,080 | 2,090 | 11,900 |
| 2025/05/21 | 2,116 | 2,124 | 2,099 | 2,115 | 21,800 |
| 2025/05/20 | 2,101 | 2,120 | 2,090 | 2,100 | 21,100 |
| 2025/05/19 | 2,077 | 2,114 | 2,077 | 2,112 | 16,900 |
| 2025/05/16 | 2,069 | 2,098 | 2,003 | 2,077 | 14,300 |
| 2025/05/15 | 2,076 | 2,150 | 2,000 | 2,053 | 84,100 |
| 2025/05/14 | 2,101 | 2,102 | 2,055 | 2,083 | 19,300 |
| 2025/05/13 | 2,185 | 2,185 | 2,110 | 2,110 | 31,700 |
| 2025/05/12 | 2,211 | 2,290 | 2,141 | 2,171 | 148,600 |
| 2025/05/09 | 2,075 | 2,170 | 2,009 | 2,111 | 62,100 |
| 2025/05/08 | 2,056 | 2,099 | 1,995 | 2,073 | 22,200 |
| 2025/05/07 | 1,999 | 2,120 | 1,997 | 2,056 | 43,100 |
| 2025/05/02 | 1,976 | 2,000 | 1,966 | 1,997 | 24,900 |
| 2025/05/01 | 1,951 | 1,977 | 1,951 | 1,977 | 8,200 |
| 2025/04/30 | 1,970 | 1,970 | 1,952 | 1,966 | 6,100 |
| 2025/04/28 | 1,967 | 1,979 | 1,954 | 1,969 | 15,900 |
| 2025/04/25 | 1,969 | 1,970 | 1,958 | 1,968 | 4,300 |
| 2025/04/24 | 1,956 | 1,970 | 1,956 | 1,969 | 8,700 |
| 2025/04/23 | 1,968 | 1,975 | 1,951 | 1,955 | 15,300 |
| 2025/04/22 | 1,935 | 1,965 | 1,935 | 1,956 | 5,200 |
| 2025/04/21 | 1,940 | 1,967 | 1,940 | 1,951 | 8,200 |
| 2025/04/18 | 1,902 | 1,964 | 1,902 | 1,954 | 23,200 |
| 2025/04/17 | 1,894 | 1,917 | 1,894 | 1,908 | 3,900 |
| 2025/04/16 | 1,915 | 1,915 | 1,898 | 1,907 | 4,500 |
| 2025/04/15 | 1,904 | 1,923 | 1,904 | 1,906 | 8,000 |
| 2025/04/14 | 1,879 | 1,918 | 1,870 | 1,900 | 14,300 |
| 2025/04/11 | 1,850 | 1,884 | 1,810 | 1,878 | 19,400 |
| 2025/04/10 | 1,898 | 1,900 | 1,800 | 1,873 | 19,500 |
| 2025/04/09 | 1,776 | 1,819 | 1,755 | 1,778 | 22,100 |
| 2025/04/08 | 1,753 | 1,847 | 1,752 | 1,802 | 28,100 |
| 2025/04/07 | 1,674 | 1,783 | 1,674 | 1,713 | 40,100 |
| 2025/04/04 | 1,860 | 1,902 | 1,790 | 1,822 | 30,000 |
| 2025/04/03 | 1,877 | 1,947 | 1,877 | 1,905 | 23,600 |
| 2025/04/02 | 1,966 | 1,970 | 1,944 | 1,945 | 17,500 |
| 2025/04/01 | 1,961 | 1,974 | 1,949 | 1,949 | 13,300 |
| 2025/03/31 | 1,965 | 1,998 | 1,952 | 1,965 | 24,800 |
| 2025/03/28 | 2,018 | 2,046 | 1,998 | 2,000 | 19,800 |
| 2025/03/27 | 2,046 | 2,074 | 2,033 | 2,074 | 18,800 |
| 2025/03/26 | 2,058 | 2,058 | 1,974 | 2,048 | 25,700 |
| 2025/03/25 | 2,031 | 2,043 | 2,024 | 2,029 | 4,100 |
| 2025/03/24 | 2,060 | 2,071 | 2,026 | 2,031 | 8,600 |
| 2025/03/21 | 2,088 | 2,088 | 2,041 | 2,060 | 16,600 |
| 2025/03/19 | 2,080 | 2,090 | 2,064 | 2,088 | 19,900 |
| 2025/03/18 | 2,073 | 2,120 | 2,073 | 2,106 | 17,500 |
| 2025/03/17 | 2,050 | 2,078 | 2,037 | 2,075 | 27,000 |
| 2025/03/14 | 1,970 | 2,055 | 1,970 | 2,025 | 76,300 |
| 2025/03/13 | 2,044 | 2,048 | 1,974 | 1,974 | 67,000 |
| 2025/03/12 | 2,023 | 2,060 | 2,016 | 2,043 | 16,100 |
| 2025/03/11 | 2,031 | 2,043 | 2,012 | 2,038 | 16,100 |
| 2025/03/10 | 2,016 | 2,073 | 2,016 | 2,040 | 14,800 |
| 2025/03/07 | 1,997 | 2,035 | 1,996 | 2,023 | 11,600 |
| 2025/03/06 | 2,009 | 2,029 | 1,988 | 2,029 | 19,000 |
| 2025/03/05 | 2,018 | 2,021 | 1,990 | 2,009 | 21,600 |
| 2025/03/04 | 1,980 | 2,029 | 1,957 | 2,014 | 30,800 |
| 2025/03/03 | 1,861 | 2,021 | 1,860 | 2,004 | 76,600 |
| 2025/02/28 | 1,815 | 1,817 | 1,800 | 1,800 | 7,200 |
| 2025/02/27 | 1,774 | 1,823 | 1,774 | 1,817 | 13,400 |
| 2025/02/26 | 1,780 | 1,789 | 1,763 | 1,779 | 10,700 |
| 2025/02/25 | 1,777 | 1,783 | 1,761 | 1,762 | 20,000 |
| 2025/02/21 | 1,801 | 1,802 | 1,777 | 1,777 | 27,100 |
| 2025/02/20 | 1,817 | 1,817 | 1,796 | 1,802 | 16,400 |
| 2025/02/19 | 1,812 | 1,821 | 1,800 | 1,821 | 6,800 |
| 2025/02/18 | 1,822 | 1,822 | 1,791 | 1,802 | 14,200 |
| 2025/02/17 | 1,834 | 1,849 | 1,805 | 1,810 | 16,900 |
| 2025/02/14 | 1,864 | 1,864 | 1,829 | 1,834 | 7,300 |
| 2025/02/13 | 1,850 | 1,868 | 1,845 | 1,862 | 8,200 |
| 2025/02/12 | 1,815 | 1,850 | 1,815 | 1,850 | 15,000 |
| 2025/02/10 | 1,842 | 1,852 | 1,805 | 1,805 | 16,000 |
| 2025/02/07 | 1,863 | 1,874 | 1,835 | 1,842 | 11,200 |
| 2025/02/06 | 1,866 | 1,875 | 1,851 | 1,851 | 6,600 |
| 2025/02/05 | 1,871 | 1,889 | 1,851 | 1,851 | 9,000 |
| 2025/02/04 | 1,880 | 1,889 | 1,857 | 1,857 | 9,200 |
| 2025/02/03 | 1,891 | 1,914 | 1,862 | 1,862 | 18,600 |
| 2025/01/31 | 1,935 | 1,935 | 1,890 | 1,900 | 11,700 |
| 2025/01/30 | 1,896 | 1,948 | 1,896 | 1,948 | 14,800 |
| 2025/01/29 | 1,912 | 1,912 | 1,886 | 1,896 | 2,400 |
| 2025/01/28 | 1,878 | 1,919 | 1,878 | 1,900 | 8,700 |
| 2025/01/27 | 1,875 | 1,894 | 1,873 | 1,891 | 6,000 |
| 2025/01/24 | 1,893 | 1,894 | 1,871 | 1,871 | 5,300 |
| 2025/01/23 | 1,902 | 1,902 | 1,878 | 1,883 | 8,100 |
| 2025/01/22 | 1,901 | 1,901 | 1,880 | 1,887 | 6,600 |
| 2025/01/21 | 1,890 | 1,894 | 1,870 | 1,881 | 6,800 |
| 2025/01/20 | 1,870 | 1,888 | 1,861 | 1,870 | 8,900 |
| 2025/01/17 | 1,877 | 1,881 | 1,862 | 1,869 | 12,500 |
| 2025/01/16 | 1,898 | 1,929 | 1,871 | 1,884 | 16,900 |
| 2025/01/15 | 1,905 | 1,919 | 1,895 | 1,895 | 9,600 |
| 2025/01/14 | 1,910 | 1,921 | 1,901 | 1,905 | 13,000 |
| 2025/01/10 | 1,907 | 1,923 | 1,907 | 1,910 | 2,500 |
| 2025/01/09 | 1,945 | 1,954 | 1,903 | 1,907 | 14,800 |
| 2025/01/08 | 1,944 | 1,977 | 1,943 | 1,943 | 3,600 |
| 2025/01/07 | 1,959 | 1,959 | 1,943 | 1,944 | 7,400 |
| 2025/01/06 | 1,955 | 1,970 | 1,950 | 1,955 | 7,000 |
| 2024/12/30 | 1,978 | 1,979 | 1,959 | 1,961 | 5,000 |
| 2024/12/27 | 1,965 | 1,972 | 1,951 | 1,972 | 10,400 |
| 2024/12/26 | 1,963 | 1,975 | 1,950 | 1,965 | 14,800 |
| 2024/12/25 | 1,967 | 1,978 | 1,955 | 1,978 | 8,400 |
| 2024/12/24 | 1,979 | 1,979 | 1,954 | 1,967 | 7,200 |
| 2024/12/23 | 1,986 | 1,986 | 1,953 | 1,968 | 19,000 |
| 2024/12/20 | 1,980 | 1,989 | 1,965 | 1,985 | 25,500 |
| 2024/12/19 | 1,980 | 1,989 | 1,978 | 1,980 | 4,700 |
| 2024/12/18 | 1,991 | 1,995 | 1,982 | 1,984 | 7,100 |
| 2024/12/17 | 1,985 | 2,000 | 1,978 | 1,996 | 8,100 |
| 2024/12/16 | 2,001 | 2,001 | 1,981 | 1,983 | 6,800 |
| 2024/12/13 | 1,992 | 2,010 | 1,985 | 1,987 | 11,600 |
| 2024/12/12 | 1,987 | 1,996 | 1,987 | 1,995 | 8,300 |
| 2024/12/11 | 1,994 | 2,004 | 1,980 | 1,983 | 12,300 |
| 2024/12/10 | 1,989 | 2,009 | 1,981 | 1,994 | 5,500 |
| 2024/12/09 | 1,991 | 2,013 | 1,976 | 1,976 | 7,300 |
| 2024/12/06 | 1,968 | 1,993 | 1,965 | 1,981 | 5,400 |
| 2024/12/05 | 1,982 | 1,983 | 1,968 | 1,968 | 5,100 |
| 2024/12/04 | 1,997 | 1,997 | 1,965 | 1,965 | 7,400 |
| 2024/12/03 | 1,974 | 2,014 | 1,974 | 2,011 | 13,100 |
| 2024/12/02 | 1,968 | 1,984 | 1,968 | 1,978 | 4,800 |
| 2024/11/29 | 1,974 | 1,984 | 1,970 | 1,970 | 6,500 |
| 2024/11/28 | 1,986 | 1,993 | 1,974 | 1,974 | 7,100 |
| 2024/11/27 | 1,999 | 1,999 | 1,970 | 1,984 | 13,400 |
| 2024/11/26 | 1,988 | 2,012 | 1,979 | 1,993 | 13,800 |
| 2024/11/25 | 2,000 | 2,002 | 1,975 | 1,975 | 4,700 |
| 2024/11/22 | 1,979 | 2,001 | 1,979 | 1,989 | 4,600 |
| 2024/11/21 | 1,985 | 1,993 | 1,980 | 1,981 | 5,100 |
| 2024/11/20 | 1,991 | 2,000 | 1,979 | 1,984 | 8,700 |
| 2024/11/19 | 2,007 | 2,010 | 1,986 | 1,991 | 5,500 |
| 2024/11/18 | 1,977 | 2,018 | 1,975 | 1,992 | 11,100 |
| 2024/11/15 | 1,998 | 2,010 | 1,977 | 1,977 | 5,100 |
| 2024/11/14 | 1,982 | 2,015 | 1,980 | 1,998 | 6,700 |
| 2024/11/13 | 2,017 | 2,021 | 1,974 | 1,974 | 10,500 |
| 2024/11/12 | 2,021 | 2,029 | 2,007 | 2,011 | 7,100 |
| 2024/11/11 | 2,057 | 2,057 | 1,994 | 2,010 | 11,200 |
| 2024/11/08 | 2,050 | 2,079 | 2,040 | 2,057 | 8,000 |
| 2024/11/07 | 2,010 | 2,049 | 2,001 | 2,045 | 24,100 |
| 2024/11/06 | 1,989 | 2,004 | 1,956 | 1,981 | 15,100 |
| 2024/11/05 | 1,971 | 1,989 | 1,955 | 1,989 | 13,000 |
| 2024/11/01 | 1,952 | 1,995 | 1,952 | 1,987 | 20,900 |
| 2024/10/31 | 1,981 | 2,002 | 1,964 | 1,991 | 10,200 |
| 2024/10/30 | 1,991 | 2,005 | 1,978 | 1,981 | 68,700 |
| 2024/10/29 | 1,944 | 1,980 | 1,944 | 1,973 | 8,000 |
| 2024/10/28 | 1,936 | 1,961 | 1,914 | 1,943 | 8,100 |
| 2024/10/25 | 1,930 | 1,932 | 1,902 | 1,926 | 8,900 |
| 2024/10/24 | 1,925 | 1,947 | 1,903 | 1,927 | 20,000 |
| 2024/10/23 | 1,961 | 1,974 | 1,939 | 1,939 | 16,700 |
| 2024/10/22 | 2,010 | 2,010 | 1,959 | 1,960 | 13,400 |
| 2024/10/21 | 2,000 | 2,001 | 1,981 | 1,995 | 9,800 |
| 2024/10/18 | 2,010 | 2,018 | 1,985 | 1,999 | 8,100 |
| 2024/10/17 | 2,015 | 2,026 | 1,976 | 2,006 | 13,700 |
| 2024/10/16 | 2,004 | 2,027 | 1,990 | 2,013 | 13,100 |