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

このページの先頭へ