1,875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) |
|---|---|---|---|---|---|---|
| 2025/05/29 | 7,330.0 | 7,540.0 | 7,330.0 | 7,460.0 | 1,865.0 | 158,900 |
| 2025/05/28 | 7,430.0 | 7,460.0 | 7,280.0 | 7,340.0 | 1,835.0 | 163,400 |
| 2025/05/27 | 7,470.0 | 7,530.0 | 7,410.0 | 7,430.0 | 1,857.5 | 97,900 |
| 2025/05/26 | 7,510.0 | 7,560.0 | 7,370.0 | 7,500.0 | 1,875.0 | 248,300 |
| 2025/05/23 | 7,640.0 | 7,660.0 | 7,510.0 | 7,520.0 | 1,880.0 | 167,100 |
| 2025/05/22 | 7,770.0 | 7,930.0 | 7,520.0 | 7,570.0 | 1,892.5 | 208,400 |
| 2025/05/21 | 7,710.0 | 7,920.0 | 7,680.0 | 7,750.0 | 1,937.5 | 169,800 |
| 2025/05/20 | 7,850.0 | 7,860.0 | 7,680.0 | 7,730.0 | 1,932.5 | 167,200 |
| 2025/05/19 | 7,760.0 | 7,810.0 | 7,610.0 | 7,770.0 | 1,942.5 | 130,700 |
| 2025/05/16 | 8,550.0 | 8,610.0 | 7,560.0 | 7,770.0 | 1,942.5 | 454,600 |
| 2025/05/15 | 8,310.0 | 8,500.0 | 8,310.0 | 8,470.0 | 2,117.5 | 93,800 |
| 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 |
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。
