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 |
---|---|---|---|---|---|---|
2024-03-29 | 4,120 | 4,180 | 4,120 | 4,140 | 2,500 | 4,140 |
2024-03-28 | 4,025 | 4,180 | 4,025 | 4,115 | 4,700 | 4,115 |
2024-03-27 | 4,220 | 4,250 | 4,195 | 4,210 | 10,600 | 4,210 |
2024-03-26 | 4,195 | 4,220 | 4,190 | 4,215 | 3,200 | 4,215 |
2024-03-25 | 4,170 | 4,190 | 4,150 | 4,190 | 3,900 | 4,190 |
2024-03-22 | 4,150 | 4,165 | 4,140 | 4,165 | 6,100 | 4,165 |
2024-03-21 | 4,135 | 4,150 | 4,135 | 4,150 | 3,200 | 4,150 |
2024-03-19 | 4,110 | 4,140 | 4,105 | 4,135 | 3,500 | 4,135 |
2024-03-18 | 4,100 | 4,135 | 4,100 | 4,110 | 6,400 | 4,110 |
2024-03-15 | 4,100 | 4,120 | 4,070 | 4,090 | 3,200 | 4,090 |
2024-03-14 | 4,025 | 4,100 | 4,025 | 4,080 | 2,500 | 4,080 |
2024-03-13 | 4,050 | 4,100 | 4,050 | 4,075 | 4,600 | 4,075 |
2024-03-12 | 3,970 | 4,050 | 3,960 | 4,050 | 9,500 | 4,050 |
2024-03-11 | 3,970 | 3,985 | 3,955 | 3,975 | 12,900 | 3,975 |
2024-03-08 | 3,995 | 4,000 | 3,980 | 3,985 | 4,100 | 3,985 |
2024-03-07 | 3,985 | 3,995 | 3,975 | 3,980 | 9,500 | 3,980 |
2024-03-06 | 3,980 | 3,995 | 3,975 | 3,985 | 6,600 | 3,985 |
2024-03-05 | 3,990 | 4,000 | 3,980 | 3,990 | 4,800 | 3,990 |
2024-03-04 | 3,990 | 4,000 | 3,990 | 3,990 | 4,800 | 3,990 |
2024-03-01 | 3,990 | 3,990 | 3,980 | 3,990 | 2,800 | 3,990 |
2024-02-29 | 3,975 | 3,985 | 3,975 | 3,980 | 3,700 | 3,980 |
2024-02-28 | 3,980 | 3,985 | 3,975 | 3,980 | 2,900 | 3,980 |
2024-02-27 | 3,975 | 3,985 | 3,960 | 3,980 | 6,600 | 3,980 |
2024-02-26 | 3,975 | 3,980 | 3,945 | 3,975 | 4,300 | 3,975 |
2024-02-22 | 3,965 | 3,985 | 3,935 | 3,975 | 4,800 | 3,975 |
2024-02-21 | 3,960 | 3,965 | 3,950 | 3,950 | 2,600 | 3,950 |
2024-02-20 | 3,980 | 3,980 | 3,960 | 3,960 | 2,800 | 3,960 |
2024-02-19 | 3,960 | 3,985 | 3,950 | 3,985 | 4,600 | 3,985 |
2024-02-16 | 3,960 | 3,960 | 3,935 | 3,955 | 3,300 | 3,955 |
2024-02-15 | 3,990 | 3,995 | 3,910 | 3,950 | 7,600 | 3,950 |
2024-02-14 | 3,970 | 3,975 | 3,955 | 3,970 | 3,400 | 3,970 |
2024-02-13 | 3,995 | 4,000 | 3,975 | 3,975 | 6,300 | 3,975 |
2024-02-09 | 3,980 | 3,990 | 3,920 | 3,990 | 4,100 | 3,990 |
2024-02-08 | 3,985 | 3,985 | 3,925 | 3,980 | 5,400 | 3,980 |
2024-02-07 | 3,970 | 3,980 | 3,960 | 3,965 | 1,800 | 3,965 |
2024-02-06 | 3,960 | 3,970 | 3,945 | 3,970 | 3,600 | 3,970 |
2024-02-05 | 3,945 | 3,960 | 3,945 | 3,960 | 4,200 | 3,960 |
2024-02-02 | 3,950 | 3,955 | 3,940 | 3,945 | 3,700 | 3,945 |
2024-02-01 | 3,940 | 3,940 | 3,910 | 3,930 | 5,200 | 3,930 |
2024-01-31 | 3,925 | 3,945 | 3,915 | 3,940 | 2,800 | 3,940 |
2024-01-30 | 3,935 | 3,950 | 3,925 | 3,940 | 3,600 | 3,940 |
2024-01-29 | 3,930 | 3,935 | 3,915 | 3,925 | 2,900 | 3,925 |
2024-01-26 | 3,940 | 3,945 | 3,910 | 3,910 | 3,000 | 3,910 |
2024-01-25 | 3,945 | 3,955 | 3,915 | 3,945 | 4,100 | 3,945 |
2024-01-24 | 3,920 | 3,930 | 3,910 | 3,925 | 2,600 | 3,925 |
2024-01-23 | 3,940 | 3,940 | 3,910 | 3,930 | 4,700 | 3,930 |
2024-01-22 | 3,945 | 3,945 | 3,915 | 3,940 | 6,300 | 3,940 |
2024-01-19 | 3,910 | 3,935 | 3,910 | 3,915 | 2,400 | 3,915 |
2024-01-18 | 3,875 | 3,900 | 3,870 | 3,885 | 5,300 | 3,885 |
2024-01-17 | 3,865 | 3,885 | 3,865 | 3,865 | 3,900 | 3,865 |
2024-01-16 | 3,845 | 3,860 | 3,820 | 3,850 | 7,200 | 3,850 |
2024-01-15 | 3,830 | 3,845 | 3,830 | 3,840 | 6,800 | 3,840 |
2024-01-12 | 3,835 | 3,835 | 3,800 | 3,810 | 7,000 | 3,810 |
2024-01-11 | 3,845 | 3,850 | 3,825 | 3,825 | 10,300 | 3,825 |
2024-01-10 | 3,860 | 3,860 | 3,830 | 3,845 | 8,600 | 3,845 |
2024-01-09 | 3,820 | 3,850 | 3,815 | 3,850 | 8,900 | 3,850 |
2024-01-05 | 3,830 | 3,830 | 3,790 | 3,805 | 9,800 | 3,805 |
2024-01-04 | 3,680 | 3,740 | 3,660 | 3,740 | 17,600 | 3,740 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株