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
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
2023/10/02 1,748 1,750 1,707 1,707 29,200
2023/09/29 1,785 1,800 1,747 1,758 31,700
2023/09/28 1,772 1,795 1,769 1,785 30,900
2023/09/27 1,762 1,795 1,747 1,795 27,800
2023/09/26 1,771 1,784 1,758 1,772 19,300
2023/09/25 1,785 1,790 1,767 1,786 19,400
2023/09/22 1,758 1,795 1,753 1,787 30,700
2023/09/21 1,751 1,773 1,750 1,758 22,900
2023/09/20 1,769 1,780 1,747 1,751 30,600
2023/09/19 1,778 1,778 1,745 1,769 29,600
2023/09/15 1,762 1,788 1,762 1,778 21,100
2023/09/14 1,740 1,768 1,740 1,760 26,900
2023/09/13 1,771 1,771 1,729 1,740 36,800
2023/09/12 1,748 1,771 1,746 1,771 25,300
2023/09/11 1,724 1,747 1,718 1,743 36,800
2023/09/08 1,732 1,748 1,716 1,724 31,900
2023/09/07 1,718 1,737 1,710 1,730 19,200
2023/09/06 1,690 1,720 1,683 1,719 28,900
2023/09/05 1,663 1,693 1,657 1,686 35,100
2023/09/04 1,649 1,663 1,637 1,663 22,300
2023/09/01 1,608 1,643 1,605 1,640 28,800
2023/08/31 1,579 1,613 1,579 1,602 24,500
2023/08/30 1,604 1,612 1,566 1,579 63,300
2023/08/29 1,598 1,610 1,582 1,600 43,200
2023/08/28 1,578 1,603 1,570 1,598 49,300
2023/08/25 1,540 1,560 1,525 1,558 43,800
2023/08/24 1,513 1,548 1,513 1,545 22,700
2023/08/23 1,496 1,518 1,490 1,516 12,900
2023/08/22 1,490 1,498 1,483 1,496 17,000
2023/08/21 1,481 1,488 1,475 1,480 20,100
2023/08/18 1,494 1,494 1,464 1,469 31,800
2023/08/17 1,509 1,509 1,477 1,491 36,000
2023/08/16 1,519 1,519 1,508 1,509 13,100
2023/08/15 1,523 1,526 1,510 1,521 22,800
2023/08/14 1,530 1,537 1,519 1,520 21,600
2023/08/10 1,516 1,532 1,510 1,527 12,700
2023/08/09 1,511 1,521 1,501 1,513 14,400
2023/08/08 1,513 1,513 1,503 1,509 12,200
2023/08/07 1,501 1,510 1,495 1,505 17,100
2023/08/04 1,511 1,513 1,501 1,501 18,000
2023/08/03 1,540 1,545 1,509 1,511 33,800
2023/08/02 1,552 1,561 1,543 1,546 13,500
2023/08/01 1,576 1,580 1,546 1,553 32,300
2023/07/31 1,557 1,580 1,551 1,576 27,500
2023/07/28 1,547 1,552 1,520 1,549 31,700
2023/07/27 1,550 1,552 1,530 1,547 27,000
2023/07/26 1,548 1,558 1,540 1,554 13,900
2023/07/25 1,537 1,552 1,534 1,548 18,200
2023/07/24 1,530 1,540 1,521 1,537 38,500
2023/07/21 1,529 1,537 1,527 1,528 14,200
2023/07/20 1,553 1,553 1,529 1,531 42,300
2023/07/19 1,540 1,553 1,535 1,553 31,100
2023/07/18 1,535 1,543 1,531 1,537 15,500
2023/07/14 1,543 1,543 1,528 1,535 12,300
2023/07/13 1,526 1,544 1,524 1,539 13,600
2023/07/12 1,551 1,552 1,515 1,525 39,100
2023/07/11 1,563 1,568 1,530 1,542 61,600
2023/07/10 1,526 1,568 1,526 1,560 52,900
2023/07/07 1,522 1,531 1,517 1,521 29,100
2023/07/06 1,528 1,542 1,528 1,530 33,100
2023/07/05 1,540 1,546 1,530 1,537 23,900
2023/07/04 1,523 1,544 1,518 1,540 97,200
2023/07/03 1,516 1,531 1,514 1,522 383,600
2023/06/30 1,511 1,548 1,508 1,509 166,000
2023/06/29 1,505 1,535 1,503 1,508 58,000
2023/06/28 1,495 1,509 1,494 1,506 80,400
2023/06/27 1,486 1,504 1,484 1,488 110,200
2023/06/26 1,479 1,509 1,456 1,482 216,000
2023/06/23 1,627 1,627 1,585 1,599 10,800
2023/06/22 1,640 1,652 1,625 1,631 8,900
2023/06/21 1,659 1,679 1,620 1,631 14,900
2023/06/20 1,657 1,659 1,624 1,659 8,700
2023/06/19 1,665 1,668 1,637 1,658 7,400
2023/06/16 1,663 1,669 1,630 1,649 15,200
2023/06/15 1,687 1,687 1,646 1,646 11,300
2023/06/14 1,650 1,680 1,645 1,672 11,700
2023/06/13 1,667 1,669 1,642 1,650 16,100
2023/06/12 1,621 1,667 1,621 1,667 18,700
2023/06/09 1,608 1,612 1,584 1,612 15,900
2023/06/08 1,571 1,618 1,567 1,571 8,700
2023/06/07 1,601 1,605 1,564 1,564 13,500
2023/06/06 1,573 1,618 1,573 1,588 10,600
2023/06/05 1,575 1,595 1,565 1,591 8,300
2023/06/02 1,558 1,571 1,541 1,565 6,300
2023/06/01 1,513 1,553 1,513 1,533 14,900
2023/05/31 1,552 1,571 1,500 1,500 17,500
2023/05/30 1,564 1,574 1,550 1,567 7,400
2023/05/29 1,585 1,593 1,549 1,564 11,800
2023/05/26 1,578 1,594 1,556 1,563 6,500
2023/05/25 1,592 1,606 1,576 1,591 8,200
2023/05/24 1,577 1,621 1,577 1,608 12,400
2023/05/23 1,614 1,619 1,579 1,585 7,700
2023/05/22 1,582 1,610 1,576 1,610 11,800
2023/05/19 1,557 1,582 1,546 1,582 5,200
2023/05/18 1,560 1,571 1,543 1,557 7,000
2023/05/17 1,577 1,577 1,538 1,560 10,800
2023/05/16 1,584 1,584 1,560 1,577 5,800
2023/05/15 1,549 1,585 1,546 1,585 9,100
2023/05/12 1,554 1,558 1,527 1,536 11,500
2023/05/11 1,553 1,562 1,531 1,538 13,200
2023/05/10 1,566 1,566 1,530 1,553 6,500
2023/05/09 1,559 1,579 1,556 1,574 7,600
2023/05/08 1,533 1,579 1,512 1,569 10,600
2023/05/02 1,553 1,579 1,516 1,526 23,400
2023/05/01 1,529 1,565 1,528 1,563 9,200
2023/04/28 1,537 1,567 1,510 1,535 22,600
2023/04/27 1,528 1,569 1,523 1,540 12,900
2023/04/26 1,531 1,557 1,526 1,545 4,500
2023/04/25 1,575 1,591 1,541 1,549 23,500
2023/04/24 1,500 1,575 1,475 1,571 48,100
2023/04/21 1,499 1,509 1,497 1,505 3,100
2023/04/20 1,486 1,504 1,479 1,499 6,100
2023/04/19 1,501 1,501 1,481 1,486 9,800
2023/04/18 1,520 1,520 1,485 1,504 7,300
2023/04/17 1,512 1,512 1,491 1,506 3,000
2023/04/14 1,476 1,500 1,476 1,497 5,900
2023/04/13 1,480 1,490 1,476 1,481 7,900
2023/04/12 1,473 1,486 1,473 1,478 3,900
2023/04/11 1,486 1,486 1,462 1,480 10,500
2023/04/10 1,459 1,463 1,456 1,458 3,800
2023/04/07 1,462 1,470 1,456 1,459 8,400
2023/04/06 1,480 1,483 1,458 1,462 8,900
2023/04/05 1,501 1,510 1,486 1,486 10,400
2023/04/04 1,520 1,533 1,507 1,518 10,600
2023/04/03 1,514 1,524 1,490 1,520 16,400
2023/03/31 1,518 1,527 1,479 1,496 24,200
2023/03/30 1,508 1,509 1,482 1,508 14,200
2023/03/29 1,500 1,524 1,485 1,524 25,300
2023/03/28 1,506 1,506 1,487 1,497 5,300
2023/03/27 1,489 1,508 1,466 1,493 17,500
2023/03/24 1,483 1,498 1,481 1,489 7,300
2023/03/23 1,483 1,489 1,449 1,483 17,500
2023/03/22 1,496 1,496 1,477 1,485 5,400
2023/03/20 1,458 1,473 1,453 1,456 11,800
2023/03/17 1,452 1,470 1,452 1,458 8,100
2023/03/16 1,438 1,462 1,433 1,450 19,100
2023/03/15 1,445 1,476 1,445 1,468 13,400
2023/03/14 1,475 1,475 1,436 1,445 19,600
2023/03/13 1,478 1,479 1,461 1,479 16,500
2023/03/10 1,495 1,511 1,478 1,480 21,400
2023/03/09 1,505 1,530 1,501 1,525 19,400
2023/03/08 1,489 1,503 1,481 1,501 15,900
2023/03/07 1,483 1,498 1,471 1,489 24,800
2023/03/06 1,471 1,489 1,466 1,484 25,200
2023/03/03 1,485 1,497 1,469 1,486 23,000
2023/03/02 1,498 1,511 1,465 1,480 27,300
2023/03/01 1,486 1,506 1,480 1,497 30,800
2023/02/28 1,508 1,527 1,471 1,505 43,700
2023/02/27 1,494 1,518 1,494 1,518 7,400
2023/02/24 1,459 1,497 1,459 1,494 16,700
2023/02/22 1,449 1,457 1,435 1,453 10,900
2023/02/21 1,454 1,455 1,444 1,450 6,000
2023/02/20 1,450 1,455 1,441 1,451 11,500
2023/02/17 1,446 1,453 1,430 1,450 11,700
2023/02/16 1,451 1,460 1,426 1,443 14,000
2023/02/15 1,422 1,442 1,420 1,438 14,300
2023/02/14 1,440 1,445 1,421 1,433 9,900
2023/02/13 1,429 1,449 1,427 1,431 18,900
2023/02/10 1,422 1,429 1,411 1,421 4,700
2023/02/09 1,400 1,433 1,400 1,424 14,700
2023/02/08 1,399 1,411 1,390 1,410 13,500
2023/02/07 1,398 1,405 1,395 1,399 2,400
2023/02/06 1,396 1,405 1,396 1,404 10,300
2023/02/03 1,388 1,397 1,387 1,395 5,000
2023/02/02 1,411 1,415 1,391 1,391 8,300
2023/02/01 1,390 1,410 1,386 1,396 14,400
2023/01/31 1,361 1,399 1,351 1,366 13,800
2023/01/30 1,362 1,395 1,351 1,351 11,700
2023/01/27 1,360 1,364 1,355 1,362 6,600
2023/01/26 1,373 1,373 1,349 1,350 7,700
2023/01/25 1,372 1,385 1,365 1,373 6,500
2023/01/24 1,366 1,374 1,357 1,365 9,400
2023/01/23 1,350 1,366 1,342 1,366 5,800
2023/01/20 1,345 1,347 1,330 1,337 13,000
2023/01/19 1,345 1,356 1,345 1,345 3,300
2023/01/18 1,356 1,360 1,342 1,350 8,100
2023/01/17 1,345 1,356 1,345 1,353 2,500
2023/01/16 1,362 1,362 1,344 1,344 4,900
2023/01/13 1,356 1,360 1,351 1,351 6,600
2023/01/12 1,347 1,356 1,347 1,356 4,200
2023/01/11 1,327 1,365 1,327 1,354 9,500
2023/01/10 1,325 1,330 1,315 1,315 13,100
2023/01/06 1,327 1,340 1,325 1,328 1,900
2023/01/05 1,322 1,345 1,322 1,323 7,900
2023/01/04 1,349 1,349 1,323 1,327 8,200

このページの先頭へ