2,643円
愛知製鋼の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 8,540.0 | 8,580.0 | 8,290.0 | 8,370.0 | 2,092.5 | 107,600 |
| 2025/05/13 | 8,350.0 | 8,780.0 | 8,310.0 | 8,690.0 | 2,172.5 | 143,200 |
| 2025/05/12 | 8,000.0 | 8,410.0 | 7,920.0 | 8,410.0 | 2,102.5 | 243,200 |
| 2025/05/09 | 8,180.0 | 8,330.0 | 8,000.0 | 8,030.0 | 2,007.5 | 131,400 |
| 2025/05/08 | 8,620.0 | 8,740.0 | 8,240.0 | 8,270.0 | 2,067.5 | 222,400 |
| 2025/05/07 | 8,470.0 | 8,640.0 | 8,460.0 | 8,540.0 | 2,135.0 | 74,100 |
| 2025/05/02 | 8,310.0 | 8,480.0 | 8,300.0 | 8,430.0 | 2,107.5 | 99,700 |
| 2025/05/01 | 8,300.0 | 8,620.0 | 8,300.0 | 8,420.0 | 2,105.0 | 175,800 |
| 2025/04/30 | 8,800.0 | 8,860.0 | 8,380.0 | 8,410.0 | 2,102.5 | 358,700 |
| 2025/04/28 | 8,240.0 | 8,940.0 | 8,070.0 | 8,870.0 | 2,217.5 | 811,000 |
| 2025/04/25 | 7,950.0 | 8,500.0 | 7,380.0 | 7,640.0 | 1,910.0 | 554,900 |
| 2025/04/24 | 7,980.0 | 8,220.0 | 7,950.0 | 7,980.0 | 1,995.0 | 155,500 |
| 2025/04/23 | 7,900.0 | 7,970.0 | 7,820.0 | 7,910.0 | 1,977.5 | 99,200 |
| 2025/04/22 | 7,640.0 | 7,830.0 | 7,640.0 | 7,820.0 | 1,955.0 | 49,200 |
| 2025/04/21 | 7,730.0 | 7,820.0 | 7,650.0 | 7,750.0 | 1,937.5 | 72,200 |
| 2025/04/18 | 7,600.0 | 7,760.0 | 7,550.0 | 7,730.0 | 1,932.5 | 64,800 |
| 2025/04/17 | 7,450.0 | 7,590.0 | 7,430.0 | 7,560.0 | 1,890.0 | 50,600 |
| 2025/04/16 | 7,480.0 | 7,510.0 | 7,380.0 | 7,510.0 | 1,877.5 | 73,800 |
| 2025/04/15 | 7,330.0 | 7,510.0 | 7,330.0 | 7,470.0 | 1,867.5 | 86,600 |
| 2025/04/14 | 7,190.0 | 7,290.0 | 7,150.0 | 7,230.0 | 1,807.5 | 50,800 |
おすすめ条件でスクリーニングされた銘柄を見る
愛知製鋼の取引履歴を振り返りませんか？
愛知製鋼の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
