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
1999/12/30 281 291 280 291 8,000
1999/12/29 278 281 278 281 10,000
1999/12/28 279 280 278 278 15,000
1999/12/27 282 282 278 280 27,000
1999/12/24 285 287 282 286 33,000
1999/12/22 288 288 286 286 16,000
1999/12/21 293 293 288 288 14,000
1999/12/20 300 300 288 288 33,000
1999/12/17 300 310 291 300 71,000
1999/12/16 316 316 281 281 10,000
1999/12/15 321 325 311 311 20,000
1999/12/14 328 328 320 320 9,000
1999/12/13 334 334 328 329 8,000
1999/12/10 330 334 330 333 36,000
1999/12/09 328 329 325 329 24,000
1999/12/08 334 334 326 326 7,000
1999/12/07 334 334 326 334 4,000
1999/12/06 320 345 320 335 14,000
1999/12/03 335 340 326 340 9,000
1999/12/02 350 350 340 340 3,000
1999/12/01 335 348 335 345 62,000
1999/11/30 326 335 326 335 19,000
1999/11/29 335 335 325 325 12,000
1999/11/26 350 350 337 337 8,000
1999/11/25 343 343 331 334 22,000
1999/11/24 345 360 345 360 14,000
1999/11/22 359 359 340 355 29,000
1999/11/19 361 361 354 359 22,000
1999/11/18 349 378 349 378 31,000
1999/11/17 344 344 340 342 8,000
1999/11/16 345 345 325 345 24,000
1999/11/15 350 350 346 346 36,000
1999/11/12 349 351 347 350 29,000
1999/11/11 367 367 350 351 19,000
1999/11/10 370 374 365 365 29,000
1999/11/09 360 378 360 375 53,000
1999/11/08 349 359 347 359 86,000
1999/11/05 347 348 346 348 16,000
1999/11/04 350 350 347 347 27,000
1999/11/02 348 350 348 349 17,000
1999/11/01 357 357 341 349 39,000
1999/10/29 351 359 351 355 19,000
1999/10/28 349 350 349 349 5,000
1999/10/27 345 350 345 349 8,000
1999/10/26 355 355 350 350 7,000
1999/10/25 340 359 340 359 23,000
1999/10/22 344 346 341 344 32,000
1999/10/21 347 348 341 343 20,000
1999/10/20 347 349 345 349 32,000
1999/10/19 350 351 347 347 20,000
1999/10/18 349 354 345 349 23,000
1999/10/15 361 361 360 360 2,000
1999/10/14 355 361 350 361 24,000
1999/10/13 351 358 351 358 6,000
1999/10/12 354 355 351 354 24,000
1999/10/08 356 356 350 350 16,000
1999/10/07 350 356 350 350 16,000
1999/10/06 360 360 360 360 13,000
1999/10/05 370 370 360 360 5,000
1999/10/04 375 375 371 371 6,000
1999/10/01 346 360 346 360 21,000
1999/09/30 345 361 335 361 25,000
1999/09/29 336 336 330 330 23,000
1999/09/28 340 340 328 337 11,000
1999/09/27 362 362 335 349 10,000
1999/09/24 346 355 342 355 37,000
1999/09/22 351 366 342 366 18,000
1999/09/21 366 366 351 351 18,000
1999/09/20 371 374 364 366 30,000
1999/09/17 367 367 357 364 18,000
1999/09/16 358 369 357 357 12,000
1999/09/14 373 374 365 368 23,000
1999/09/13 374 374 350 373 38,000
1999/09/10 376 376 360 361 46,000
1999/09/09 380 380 370 370 25,000
1999/09/08 370 372 370 372 13,000
1999/09/07 372 372 370 370 24,000
1999/09/06 372 377 371 372 11,000
1999/09/03 372 375 370 375 28,000
1999/09/02 389 389 370 372 30,000
1999/09/01 375 379 375 375 17,000
1999/08/31 391 391 379 379 24,000
1999/08/30 389 389 384 386 23,000
1999/08/27 390 390 385 385 14,000
1999/08/26 392 396 388 395 19,000
1999/08/25 394 395 391 391 17,000
1999/08/24 395 400 392 399 16,000
1999/08/23 396 400 391 400 30,000
1999/08/20 391 393 391 393 8,000
1999/08/19 395 396 390 391 6,000
1999/08/18 402 402 396 396 9,000
1999/08/17 410 410 402 402 22,000
1999/08/16 396 410 396 410 17,000
1999/08/13 395 405 388 395 8,000
1999/08/12 383 387 383 387 27,000
1999/08/11 386 386 386 386 12,000
1999/08/10 383 386 383 386 5,000
1999/08/09 380 385 380 385 32,000
1999/08/06 400 400 390 390 25,000
1999/08/05 401 402 400 402 64,000
1999/08/04 407 411 403 403 34,000
1999/08/03 406 414 405 410 52,000
1999/08/02 419 419 405 405 33,000
1999/07/30 411 420 405 420 52,000
1999/07/29 428 430 415 415 41,000
1999/07/28 415 425 410 423 38,000
1999/07/27 420 422 401 401 50,000
1999/07/26 423 425 422 425 30,000
1999/07/23 431 431 418 424 76,000
1999/07/22 436 439 427 436 105,000
1999/07/21 455 455 421 435 93,000
1999/07/19 450 466 447 455 268,000
1999/07/16 420 461 418 440 389,000
1999/07/15 405 420 405 410 91,000
1999/07/14 400 410 400 403 49,000
1999/07/13 401 405 397 397 44,000
1999/07/12 405 405 395 400 45,000
1999/07/09 398 405 390 392 55,000
1999/07/08 400 410 400 403 69,000
1999/07/07 389 393 385 388 14,000
1999/07/06 402 405 388 389 60,000
1999/07/05 402 410 401 401 43,000
1999/07/02 410 413 400 400 102,000
1999/07/01 411 420 401 403 288,000
1999/06/30 395 410 390 406 337,000
1999/06/29 380 399 380 394 207,000
1999/06/28 375 380 371 375 36,000
1999/06/25 365 373 365 370 37,000
1999/06/24 381 382 363 363 79,000
1999/06/23 371 384 371 376 34,000
1999/06/22 383 383 370 378 60,000
1999/06/21 384 389 379 383 134,000
1999/06/18 362 379 362 379 164,000
1999/06/17 358 360 357 360 43,000
1999/06/16 358 359 358 358 43,000
1999/06/15 360 360 358 358 25,000
1999/06/14 369 370 356 368 32,000
1999/06/11 375 375 370 370 63,000
1999/06/10 386 386 370 370 81,000
1999/06/09 361 380 361 378 77,000
1999/06/08 358 360 352 359 18,000
1999/06/07 351 360 351 356 38,000
1999/06/04 351 358 346 346 33,000
1999/06/03 347 352 346 350 70,000
1999/06/02 339 349 339 346 52,000
1999/06/01 339 340 332 336 26,000
1999/05/31 341 342 335 337 66,000
1999/05/28 345 350 339 342 59,000
1999/05/27 355 360 346 346 49,000
1999/05/26 345 360 345 355 67,000
1999/05/25 342 349 336 348 73,000
1999/05/24 341 341 332 332 22,000
1999/05/21 334 335 329 331 19,000
1999/05/20 340 340 326 335 36,000
1999/05/19 344 344 334 335 21,000
1999/05/18 350 355 343 343 48,000
1999/05/17 385 385 360 360 71,000
1999/05/14 350 385 348 385 126,000
1999/05/13 349 354 349 350 21,000
1999/05/12 359 359 348 354 62,000
1999/05/11 351 361 346 360 82,000
1999/05/10 375 405 359 361 332,000
1999/05/07 308 370 300 360 612,000
1999/05/06 300 312 300 303 152,000
1999/04/30 300 300 297 300 41,000
1999/04/28 300 302 297 297 31,000
1999/04/27 300 300 297 297 4,000
1999/04/26 300 300 295 295 7,000
1999/04/23 294 300 294 300 7,000
1999/04/22 295 304 294 294 8,000
1999/04/21 304 304 298 298 24,000
1999/04/20 304 304 299 299 16,000
1999/04/19 300 305 299 299 25,000
1999/04/16 308 308 298 298 27,000
1999/04/15 302 308 302 308 29,000
1999/04/14 307 307 300 303 18,000
1999/04/13 300 302 297 297 24,000
1999/04/12 302 302 296 296 24,000
1999/04/09 314 314 296 297 62,000
1999/04/08 295 310 290 309 33,000
1999/04/07 287 290 285 290 26,000
1999/04/06 285 290 284 285 24,000
1999/04/05 289 290 281 283 20,000
1999/04/02 286 286 280 285 19,000
1999/04/01 285 286 280 286 12,000
1999/03/31 280 284 276 284 13,000
1999/03/30 280 280 277 279 11,000
1999/03/29 297 297 280 280 13,000
1999/03/26 280 281 277 277 39,000
1999/03/25 284 288 283 283 11,000
1999/03/24 288 288 283 283 32,000
1999/03/23 288 300 288 288 15,000
1999/03/19 300 300 288 288 19,000
1999/03/18 299 299 294 295 29,000
1999/03/17 300 300 288 291 36,000
1999/03/16 290 292 285 289 32,000
1999/03/15 314 314 290 290 90,000
1999/03/12 285 290 282 285 28,000
1999/03/11 280 290 280 286 35,000
1999/03/10 295 295 280 288 65,000
1999/03/09 300 300 293 293 25,000
1999/03/08 310 315 298 298 59,000
1999/03/05 302 310 302 310 80,000
1999/03/04 300 305 290 305 73,000
1999/03/03 320 325 293 298 188,000
1999/03/02 299 322 292 315 395,000
1999/03/01 300 304 283 299 189,000
1999/02/26 250 311 248 300 241,000
1999/02/25 238 249 238 249 49,000
1999/02/24 238 239 237 239 22,000
1999/02/23 239 239 238 238 24,000
1999/02/22 236 239 236 239 28,000
1999/02/19 236 236 236 236 4,000
1999/02/18 240 240 236 240 23,000
1999/02/17 236 236 236 236 7,000
1999/02/16 235 237 235 236 8,000
1999/02/15 237 237 235 235 11,000
1999/02/12 237 237 235 235 9,000
1999/02/10 240 240 236 236 41,000
1999/02/09 240 240 239 240 11,000
1999/02/08 240 240 240 240 1,000
1999/02/05 244 244 239 239 4,000
1999/02/04 240 245 239 245 15,000
1999/02/03 239 239 238 238 7,000
1999/02/02 241 245 239 239 24,000
1999/02/01 241 245 240 241 16,000
1999/01/29 240 240 239 239 26,000
1999/01/28 240 240 240 240 2,000
1999/01/26 238 244 238 244 4,000
1999/01/25 238 250 238 250 23,000
1999/01/22 250 250 240 240 9,000
1999/01/21 245 245 245 245 10,000
1999/01/20 242 245 240 245 34,000
1999/01/19 250 250 242 242 4,000
1999/01/18 240 244 239 244 18,000
1999/01/14 240 240 240 240 7,000
1999/01/13 240 240 237 237 11,000
1999/01/12 237 240 236 237 14,000
1999/01/11 237 237 237 237 1,000
1999/01/08 240 240 237 237 33,000
1999/01/07 240 240 240 240 6,000
1999/01/06 240 250 240 244 17,000
1999/01/05 257 257 240 240 10,000
1999/01/04 240 244 240 240 11,000

このページの先頭へ