6623 愛知電機(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
2024-10-104,1204,1354,1054,1151,2004,115
2024-10-094,1004,1204,1004,1001,1004,100
2024-10-084,1454,1454,1054,1052,3004,105
2024-10-074,1404,1854,1404,1601,7004,160
2024-10-044,1254,1404,0904,1401,7004,140
2024-10-034,1604,1604,1404,1407004,140
2024-10-024,1404,1854,1304,1601,2004,160
2024-10-014,1904,2254,1104,1101,3004,110
2024-09-304,1004,1204,0604,1202,5004,120
2024-09-274,2204,2404,1404,2401,4004,240
2024-09-264,2704,2804,2554,2551,5004,255
2024-09-254,3454,3454,2154,2801,8004,280
2024-09-244,2804,3004,2004,3002,0004,300
2024-09-204,1654,2004,1654,2001,1004,200
2024-09-194,1204,1354,0904,1102,3004,110
2024-09-184,0504,0754,0454,0501,7004,050
2024-09-174,1804,1804,0254,0404,7004,040
2024-09-134,1904,2004,1354,1401,7004,140
2024-09-124,1454,2004,1454,1601,2004,160
2024-09-114,2054,2104,1104,1102,0004,110
2024-09-104,2554,2704,2054,2051,4004,205
2024-09-094,1154,2104,0904,2102,7004,210
2024-09-064,2854,3204,2554,2601,0004,260
2024-09-054,3004,3454,2804,2852,2004,285
2024-09-044,3004,3004,2204,3004,7004,300
2024-09-034,4304,4404,3804,3801,5004,380
2024-09-024,4004,4204,3454,4203,3004,420
2024-08-304,3054,3504,2704,3503,2004,350
2024-08-294,3454,3454,2404,2552,5004,255
2024-08-284,2054,2504,1804,2051,7004,205
2024-08-274,1654,2204,1654,2152,2004,215
2024-08-264,1604,2104,1554,2005,8004,200
2024-08-234,1404,1954,1304,1651,8004,165
2024-08-224,1304,1404,1304,1403004,140
2024-08-214,1254,1304,0854,0852,2004,085
2024-08-204,1654,2404,1304,1302,3004,130
2024-08-194,1504,2504,1254,1259,9004,125
2024-08-164,1504,2204,1054,2205,1004,220
2024-08-154,0654,1454,0654,1102,4004,110
2024-08-144,0754,1454,0304,0703,4004,070
2024-08-134,1404,1504,0504,1256,8004,125
2024-08-094,0954,1004,0004,0003,2004,000
2024-08-084,0454,0553,9753,9752,6003,975
2024-08-073,8254,1503,8254,00017,5004,000
2024-08-063,8004,0003,8003,94013,8003,940
2024-08-053,9503,9603,6203,71536,0003,715
2024-08-024,2304,2404,0154,10011,1004,100
2024-08-014,4004,4004,2654,2903,6004,290
2024-07-314,3504,3604,3104,3603,6004,360
2024-07-304,2554,3004,2504,3001,1004,300
2024-07-294,2704,2804,2454,2451,2004,245
2024-07-264,3954,3954,2504,2701,7004,270
2024-07-254,3004,4354,2254,3804,4004,380
2024-07-244,3754,3854,3104,3101,5004,310
2024-07-234,3704,4404,3604,3603,1004,360
2024-07-224,4704,4854,4004,4004,1004,400
2024-07-194,4504,4504,4004,4455,1004,445
2024-07-184,4504,4504,4154,4152,3004,415
2024-07-174,4504,4504,4154,4501,7004,450
2024-07-164,4504,4604,4104,4254,9004,425
2024-07-124,4654,4704,4104,4454,0004,445
2024-07-114,4054,4354,4004,4353,7004,435
2024-07-104,3804,3954,3704,3858004,385
2024-07-094,3954,4004,3804,3801,7004,380
2024-07-084,3204,3904,3104,3803,6004,380
2024-07-054,4004,4504,2504,3054,4004,305
2024-07-044,3504,3904,3504,3855004,385
2024-07-034,3504,4604,3104,3455,0004,345
2024-07-024,3904,3954,3554,3551,5004,355
2024-07-014,3604,3804,3354,3454,4004,345
2024-06-284,3654,3654,2804,3158,7004,315
2024-06-274,2204,2354,1854,2254,3004,225
2024-06-264,1804,2054,1804,1904,4004,190
2024-06-254,0654,1004,0604,1002,7004,100
2024-06-244,0204,0504,0204,0505,0004,050
2024-06-214,0004,0154,0004,0159004,015
2024-06-203,9904,0403,9904,0152,6004,015
2024-06-194,0204,0203,9853,9852,8003,985
2024-06-184,0254,0253,9804,0153,6004,015
2024-06-174,0254,0403,9904,0004,7004,000
2024-06-143,9904,0153,9804,0002,9004,000
2024-06-134,0004,0103,9804,0102,5004,010
2024-06-123,9803,9853,9753,9857003,985
2024-06-113,9803,9903,9803,9857003,985
2024-06-103,9753,9803,9653,9802,1003,980
2024-06-073,9603,9703,9503,9701,9003,970
2024-06-063,9803,9803,9553,9554,1003,955
2024-06-053,9703,9803,9553,9553,6003,955
2024-06-043,9753,9953,9653,9652,9003,965
2024-06-033,9653,9853,9653,9754,4003,975
2024-05-313,9603,9753,9603,9704,2003,970
2024-05-303,9753,9803,9603,9602,2003,960
2024-05-293,9904,0003,9753,9751,0003,975
2024-05-283,9954,0003,9954,0002,1004,000
2024-05-273,9803,9903,9803,9809003,980
2024-05-243,9954,0003,9753,9752,0003,975
2024-05-233,9753,9953,9753,9952,8003,995
2024-05-223,9803,9803,9703,9803,6003,980
2024-05-213,9703,9953,9703,9757,0003,975
2024-05-203,9804,0053,9504,0058,8004,005
2024-05-174,0004,0153,9854,0054,8004,005
2024-05-164,0154,0153,9904,0107,0004,010
2024-05-154,0304,0304,0104,0305,7004,030
2024-05-144,0604,0604,0204,0452,3004,045
2024-05-134,0654,0704,0304,0704,3004,070
2024-05-104,0254,0404,0104,0351,7004,035
2024-05-094,0254,0254,0154,0252,6004,025
2024-05-084,0354,0504,0304,0501,4004,050
2024-05-074,0304,0504,0304,0405,8004,040
2024-05-024,0554,0554,0254,0352,6004,035
2024-05-014,0804,0804,0404,0505,0004,050
2024-04-304,0454,0954,0404,0759,0004,075
2024-04-264,0604,0604,0404,0507004,050
2024-04-254,0554,0604,0404,0559004,055
2024-04-244,0404,0604,0404,0405,6004,040
2024-04-234,0604,0604,0254,0402,8004,040
2024-04-224,0354,0604,0054,0603,2004,060
2024-04-194,0504,0503,9854,0356,3004,035
2024-04-184,0404,0504,0104,05010,1004,050
2024-04-174,1004,1004,0504,0551,4004,055
2024-04-164,0904,0904,0404,0854,5004,085
2024-04-154,0604,1004,0554,1006,4004,100
2024-04-124,0854,1404,0804,1007,5004,100
2024-04-114,0654,1054,0504,0804,0004,080
2024-04-104,0604,0604,0404,0502,1004,050
2024-04-094,0504,0754,0504,0602,2004,060
2024-04-084,0204,0654,0154,0605,7004,060
2024-04-054,0804,0854,0204,0654,3004,065
2024-04-044,0954,0954,0554,0803,4004,080
2024-04-034,0504,1153,9904,1158,4004,115
2024-04-024,1604,1604,1404,1401,8004,140
2024-04-014,1404,1654,1104,1403,8004,140
2024-03-294,1204,1804,1204,1402,5004,140
2024-03-284,0254,1804,0254,1154,7004,115
2024-03-274,2204,2504,1954,21010,6004,210
2024-03-264,1954,2204,1904,2153,2004,215
2024-03-254,1704,1904,1504,1903,9004,190
2024-03-224,1504,1654,1404,1656,1004,165
2024-03-214,1354,1504,1354,1503,2004,150
2024-03-194,1104,1404,1054,1353,5004,135
2024-03-184,1004,1354,1004,1106,4004,110
2024-03-154,1004,1204,0704,0903,2004,090
2024-03-144,0254,1004,0254,0802,5004,080
2024-03-134,0504,1004,0504,0754,6004,075
2024-03-123,9704,0503,9604,0509,5004,050
2024-03-113,9703,9853,9553,97512,9003,975
2024-03-083,9954,0003,9803,9854,1003,985
2024-03-073,9853,9953,9753,9809,5003,980
2024-03-063,9803,9953,9753,9856,6003,985
2024-03-053,9904,0003,9803,9904,8003,990
2024-03-043,9904,0003,9903,9904,8003,990
2024-03-013,9903,9903,9803,9902,8003,990
2024-02-293,9753,9853,9753,9803,7003,980
2024-02-283,9803,9853,9753,9802,9003,980
2024-02-273,9753,9853,9603,9806,6003,980
2024-02-263,9753,9803,9453,9754,3003,975
2024-02-223,9653,9853,9353,9754,8003,975
2024-02-213,9603,9653,9503,9502,6003,950
2024-02-203,9803,9803,9603,9602,8003,960
2024-02-193,9603,9853,9503,9854,6003,985
2024-02-163,9603,9603,9353,9553,3003,955
2024-02-153,9903,9953,9103,9507,6003,950
2024-02-143,9703,9753,9553,9703,4003,970
2024-02-133,9954,0003,9753,9756,3003,975
2024-02-093,9803,9903,9203,9904,1003,990
2024-02-083,9853,9853,9253,9805,4003,980
2024-02-073,9703,9803,9603,9651,8003,965
2024-02-063,9603,9703,9453,9703,6003,970
2024-02-053,9453,9603,9453,9604,2003,960
2024-02-023,9503,9553,9403,9453,7003,945
2024-02-013,9403,9403,9103,9305,2003,930
2024-01-313,9253,9453,9153,9402,8003,940
2024-01-303,9353,9503,9253,9403,6003,940
2024-01-293,9303,9353,9153,9252,9003,925
2024-01-263,9403,9453,9103,9103,0003,910
2024-01-253,9453,9553,9153,9454,1003,945
2024-01-243,9203,9303,9103,9252,6003,925
2024-01-233,9403,9403,9103,9304,7003,930
2024-01-223,9453,9453,9153,9406,3003,940
2024-01-193,9103,9353,9103,9152,4003,915
2024-01-183,8753,9003,8703,8855,3003,885
2024-01-173,8653,8853,8653,8653,9003,865
2024-01-163,8453,8603,8203,8507,2003,850
2024-01-153,8303,8453,8303,8406,8003,840
2024-01-123,8353,8353,8003,8107,0003,810
2024-01-113,8453,8503,8253,82510,3003,825
2024-01-103,8603,8603,8303,8458,6003,845
2024-01-093,8203,8503,8153,8508,9003,850
2024-01-053,8303,8303,7903,8059,8003,805
2024-01-043,6803,7403,6603,74017,6003,740

分割・併合履歴 : [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株