5482 愛知製鋼(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-123,4903,5453,4853,52528,2003,525
2024-07-113,4403,5203,4353,49529,4003,495
2024-07-103,4403,4403,3903,41035,6003,410
2024-07-093,4503,4653,3903,44074,5003,440
2024-07-083,5253,5253,4453,45057,4003,450
2024-07-053,5753,5953,5303,53542,8003,535
2024-07-043,5203,5903,5203,58033,7003,580
2024-07-033,5303,5353,5153,51529,7003,515
2024-07-023,5553,5603,5053,51553,0003,515
2024-07-013,5703,5953,5453,55548,7003,555
2024-06-283,6253,6253,5353,535122,9003,535
2024-06-273,6203,6353,6003,63527,1003,635
2024-06-263,6303,6403,5953,60044,0003,600
2024-06-253,6353,6453,5953,63031,0003,630
2024-06-243,6153,6203,5753,62058,9003,620
2024-06-213,7003,7303,6103,615100,5003,615
2024-06-203,6603,6803,6203,68033,5003,680
2024-06-193,6553,6953,6203,66040,0003,660
2024-06-183,6203,6503,5903,65044,1003,650
2024-06-173,5803,6403,5503,61579,0003,615
2024-06-143,5753,6253,5703,60556,0003,605
2024-06-133,6853,6853,5603,56059,0003,560
2024-06-123,6703,7203,6703,68023,0003,680
2024-06-113,6903,7153,6703,67040,6003,670
2024-06-103,6303,6903,6103,69032,2003,690
2024-06-073,6253,6303,6003,61527,3003,615
2024-06-063,6303,6353,5903,60028,4003,600
2024-06-053,6703,6803,6003,63070,5003,630
2024-06-043,7503,8003,6653,71564,8003,715
2024-06-033,7603,7753,7303,76573,6003,765
2024-05-313,6403,7903,6353,73097,6003,730
2024-05-303,6103,6603,6003,66089,1003,660
2024-05-293,6903,7103,6253,64550,5003,645
2024-05-283,7153,7303,6903,69039,5003,690
2024-05-273,6903,7203,6853,70022,2003,700
2024-05-243,6403,7103,6253,70029,0003,700
2024-05-233,6653,7053,6203,67531,6003,675
2024-05-223,7003,7103,6653,66544,5003,665
2024-05-213,7303,7553,6903,71526,3003,715
2024-05-203,7053,7503,7053,72536,0003,725
2024-05-173,6703,7203,6703,70549,5003,705
2024-05-163,7003,7053,6353,65545,2003,655
2024-05-153,7003,7303,6753,70038,4003,700
2024-05-143,7203,7253,6453,69076,1003,690
2024-05-133,7103,7303,6753,72041,3003,720
2024-05-103,6453,7453,6303,690122,0003,690
2024-05-093,5003,6953,4803,660114,6003,660
2024-05-083,5103,5553,5053,50564,7003,505
2024-05-073,5253,5703,4953,51598,5003,515
2024-05-023,4053,5203,4053,50071,9003,500
2024-05-013,4903,4953,3853,400183,2003,400
2024-04-303,3703,5403,3353,480369,0003,480
2024-04-263,7303,7303,3853,575260,9003,575
2024-04-253,7453,7753,7003,72551,0003,725
2024-04-243,7653,8103,7303,79052,8003,790
2024-04-233,8053,8103,7503,75534,3003,755
2024-04-223,7103,7803,6853,78091,3003,780
2024-04-193,7053,7103,5903,65569,8003,655
2024-04-183,6753,7703,6753,71041,4003,710
2024-04-173,8003,8203,6803,71567,1003,715
2024-04-163,9103,9303,7703,77076,2003,770
2024-04-153,9003,9553,8753,94551,7003,945
2024-04-123,9503,9953,9403,96053,8003,960
2024-04-113,8753,9703,8753,96056,5003,960
2024-04-103,8903,9553,8803,91599,4003,915
2024-04-093,8803,9353,8603,92051,5003,920
2024-04-083,8703,8803,7853,84575,3003,845
2024-04-053,8503,8853,8153,86068,9003,860
2024-04-043,9503,9503,9053,92050,0003,920
2024-04-033,8903,9603,8453,91584,3003,915
2024-04-023,8503,9303,8203,890109,6003,890
2024-04-014,0004,0203,8703,88595,8003,885
2024-03-293,8654,0003,8653,98579,8003,985
2024-03-283,9103,9403,8303,84567,5003,845
2024-03-273,9203,9903,9003,95577,4003,955
2024-03-263,9253,9603,8953,93581,2003,935
2024-03-253,9253,9753,8703,905152,8003,905
2024-03-223,9353,9653,8703,94098,9003,940
2024-03-213,9003,9403,8803,910105,2003,910
2024-03-193,8253,8853,7753,88579,4003,885
2024-03-183,8553,8553,7553,825169,0003,825
2024-03-153,6803,7903,6503,790116,3003,790
2024-03-143,7153,7253,6303,65553,9003,655
2024-03-133,8003,8003,6453,67088,3003,670
2024-03-123,6803,7303,6003,730148,0003,730
2024-03-113,9053,9053,6903,725139,6003,725
2024-03-083,7953,9853,7953,975130,4003,975
2024-03-073,9253,9253,7953,835106,1003,835
2024-03-063,7103,8753,7103,855116,0003,855
2024-03-053,7103,7753,6953,76562,4003,765
2024-03-043,7653,7853,7053,745131,1003,745
2024-03-013,6253,7403,5903,695130,0003,695
2024-02-293,6153,6153,5003,565115,3003,565
2024-02-283,6803,7353,6153,625118,6003,625
2024-02-273,5903,7203,5753,680148,0003,680
2024-02-263,5353,6403,5353,615115,5003,615
2024-02-223,4753,5253,4753,50052,2003,500
2024-02-213,5503,5603,4103,46574,0003,465
2024-02-203,5853,5853,4853,53094,9003,530
2024-02-193,3203,5303,3153,530144,2003,530
2024-02-163,3053,3803,2953,375166,9003,375
2024-02-153,3153,3303,2553,25585,7003,255
2024-02-143,3453,3453,2553,290111,4003,290
2024-02-133,3803,3953,3503,38089,3003,380
2024-02-093,4303,4303,3503,355103,4003,355
2024-02-083,4603,4903,3953,44576,8003,445
2024-02-073,3703,5403,3653,465138,0003,465
2024-02-063,4203,4203,3103,370108,0003,370
2024-02-053,4503,4553,3503,445143,0003,445
2024-02-023,4903,5853,2153,470386,1003,470
2024-02-013,4153,4553,4003,42086,8003,420
2024-01-313,3853,4303,3703,42554,0003,425
2024-01-303,4453,4503,3853,38556,6003,385
2024-01-293,4003,4753,4003,43564,2003,435
2024-01-263,4153,4453,3703,37562,2003,375
2024-01-253,4153,4553,4153,42038,7003,420
2024-01-243,4703,4703,4103,42561,8003,425
2024-01-233,5553,5653,4553,47097,7003,470
2024-01-223,5253,5403,4803,535109,8003,535
2024-01-193,4603,5103,4003,510133,2003,510
2024-01-183,2853,4153,2853,39082,1003,390
2024-01-173,3153,3903,2903,310108,2003,310
2024-01-163,2803,3253,2303,285121,2003,285
2024-01-153,2453,2703,2353,26040,6003,260
2024-01-123,2503,2653,1803,21561,9003,215
2024-01-113,2753,3253,2353,23582,9003,235
2024-01-103,2503,2753,2353,24048,9003,240
2024-01-093,2903,3003,2353,25062,6003,250
2024-01-053,2803,2953,2553,26059,8003,260
2024-01-043,1503,2903,1353,28071,1003,280

分割・併合履歴 : [2016-09-28]1株→0.1株