5482 愛知製鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6,600 | 6,910 | 6,550 | 6,790 | 160,600 | 6,790 |
| 2025-02-04 | 6,720 | 6,840 | 6,500 | 6,570 | 162,100 | 6,570 |
| 2025-02-03 | 6,640 | 6,870 | 6,470 | 6,590 | 299,300 | 6,590 |
| 2025-01-31 | 6,530 | 6,990 | 6,250 | 6,950 | 620,200 | 6,950 |
| 2025-01-30 | 6,200 | 6,670 | 6,130 | 6,630 | 306,000 | 6,630 |
| 2025-01-29 | 5,780 | 6,380 | 5,770 | 6,240 | 285,100 | 6,240 |
| 2025-01-28 | 5,700 | 5,950 | 5,690 | 5,800 | 161,500 | 5,800 |
| 2025-01-27 | 5,500 | 5,740 | 5,500 | 5,730 | 126,300 | 5,730 |
| 2025-01-24 | 5,400 | 5,480 | 5,340 | 5,440 | 103,600 | 5,440 |
| 2025-01-23 | 5,300 | 5,400 | 5,300 | 5,400 | 53,700 | 5,400 |
| 2025-01-22 | 5,190 | 5,310 | 5,180 | 5,280 | 52,600 | 5,280 |
| 2025-01-21 | 5,100 | 5,160 | 5,040 | 5,160 | 36,600 | 5,160 |
| 2025-01-20 | 5,170 | 5,180 | 5,070 | 5,070 | 27,300 | 5,070 |
| 2025-01-17 | 5,090 | 5,150 | 5,040 | 5,140 | 26,400 | 5,140 |
| 2025-01-16 | 5,120 | 5,120 | 5,040 | 5,100 | 27,100 | 5,100 |
| 2025-01-15 | 5,080 | 5,110 | 5,040 | 5,110 | 24,900 | 5,110 |
| 2025-01-14 | 4,995 | 5,080 | 4,970 | 5,050 | 53,000 | 5,050 |
| 2025-01-10 | 5,040 | 5,070 | 4,985 | 5,000 | 24,100 | 5,000 |
| 2025-01-09 | 5,040 | 5,050 | 4,995 | 5,040 | 27,200 | 5,040 |
| 2025-01-08 | 5,030 | 5,110 | 5,020 | 5,040 | 29,800 | 5,040 |
| 2025-01-07 | 5,170 | 5,170 | 5,000 | 5,050 | 51,900 | 5,050 |
| 2025-01-06 | 5,190 | 5,260 | 5,130 | 5,150 | 43,400 | 5,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株