7283 愛三工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,937 | 1,981 | 1,910 | 1,959 | 248,400 | 1,959 |
| 2025-04-02 | 2,082 | 2,092 | 2,045 | 2,082 | 159,200 | 2,082 |
| 2025-04-01 | 2,110 | 2,113 | 2,065 | 2,083 | 181,000 | 2,083 |
| 2025-03-31 | 2,062 | 2,114 | 2,027 | 2,096 | 253,400 | 2,096 |
| 2025-03-28 | 2,104 | 2,144 | 2,090 | 2,119 | 204,300 | 2,119 |
| 2025-03-27 | 2,149 | 2,174 | 2,138 | 2,174 | 273,300 | 2,174 |
| 2025-03-26 | 2,198 | 2,215 | 2,173 | 2,199 | 207,000 | 2,199 |
| 2025-03-25 | 2,193 | 2,234 | 2,173 | 2,183 | 233,000 | 2,183 |
| 2025-03-24 | 2,180 | 2,180 | 2,125 | 2,143 | 119,200 | 2,143 |
| 2025-03-21 | 2,112 | 2,168 | 2,112 | 2,140 | 224,500 | 2,140 |
| 2025-03-19 | 2,097 | 2,138 | 2,097 | 2,125 | 143,700 | 2,125 |
| 2025-03-18 | 2,080 | 2,110 | 2,071 | 2,095 | 236,300 | 2,095 |
| 2025-03-17 | 1,990 | 2,019 | 1,990 | 2,010 | 98,000 | 2,010 |
| 2025-03-14 | 1,975 | 2,008 | 1,975 | 1,989 | 154,000 | 1,989 |
| 2025-03-13 | 1,990 | 2,003 | 1,959 | 1,959 | 109,000 | 1,959 |
| 2025-03-12 | 1,954 | 2,003 | 1,937 | 1,984 | 228,800 | 1,984 |
| 2025-03-11 | 1,954 | 1,957 | 1,885 | 1,949 | 287,600 | 1,949 |
| 2025-03-10 | 2,059 | 2,068 | 1,994 | 1,994 | 250,600 | 1,994 |
| 2025-03-07 | 2,000 | 2,061 | 1,982 | 2,053 | 265,300 | 2,053 |
| 2025-03-06 | 2,015 | 2,059 | 2,001 | 2,032 | 288,700 | 2,032 |
| 2025-03-05 | 1,944 | 2,005 | 1,940 | 1,988 | 295,500 | 1,988 |
| 2025-03-04 | 1,984 | 1,984 | 1,929 | 1,944 | 179,300 | 1,944 |
| 2025-03-03 | 1,980 | 2,014 | 1,946 | 2,004 | 284,600 | 2,004 |
| 2025-02-28 | 1,949 | 1,980 | 1,923 | 1,975 | 327,600 | 1,975 |
| 2025-02-27 | 1,879 | 1,967 | 1,870 | 1,966 | 298,700 | 1,966 |
| 2025-02-26 | 1,873 | 1,890 | 1,834 | 1,883 | 340,500 | 1,883 |
| 2025-02-25 | 1,911 | 1,944 | 1,857 | 1,862 | 272,000 | 1,862 |
| 2025-02-21 | 1,897 | 1,930 | 1,896 | 1,921 | 289,300 | 1,921 |
| 2025-02-20 | 1,922 | 1,923 | 1,888 | 1,909 | 193,100 | 1,909 |
| 2025-02-19 | 1,947 | 1,947 | 1,914 | 1,934 | 153,300 | 1,934 |
| 2025-02-18 | 1,933 | 1,957 | 1,920 | 1,950 | 131,300 | 1,950 |
| 2025-02-17 | 1,931 | 1,944 | 1,899 | 1,933 | 194,400 | 1,933 |
| 2025-02-14 | 1,950 | 1,961 | 1,924 | 1,944 | 129,900 | 1,944 |
| 2025-02-13 | 1,938 | 1,970 | 1,929 | 1,942 | 149,600 | 1,942 |
| 2025-02-12 | 1,950 | 1,954 | 1,917 | 1,922 | 90,600 | 1,922 |
| 2025-02-10 | 1,941 | 1,947 | 1,911 | 1,929 | 165,200 | 1,929 |
| 2025-02-07 | 1,928 | 1,958 | 1,917 | 1,949 | 148,200 | 1,949 |
| 2025-02-06 | 1,946 | 1,976 | 1,927 | 1,938 | 191,100 | 1,938 |
| 2025-02-05 | 1,917 | 1,948 | 1,903 | 1,939 | 214,100 | 1,939 |
| 2025-02-04 | 1,920 | 1,974 | 1,896 | 1,900 | 219,800 | 1,900 |
| 2025-02-03 | 1,901 | 1,917 | 1,881 | 1,898 | 425,500 | 1,898 |
| 2025-01-31 | 1,859 | 1,927 | 1,836 | 1,914 | 397,900 | 1,914 |
| 2025-01-30 | 1,860 | 1,905 | 1,796 | 1,862 | 401,100 | 1,862 |
| 2025-01-29 | 1,809 | 1,859 | 1,808 | 1,859 | 143,800 | 1,859 |
| 2025-01-28 | 1,817 | 1,823 | 1,794 | 1,797 | 103,400 | 1,797 |
| 2025-01-27 | 1,850 | 1,862 | 1,819 | 1,827 | 98,400 | 1,827 |
| 2025-01-24 | 1,855 | 1,867 | 1,816 | 1,820 | 168,500 | 1,820 |
| 2025-01-23 | 1,856 | 1,869 | 1,831 | 1,855 | 237,900 | 1,855 |
| 2025-01-22 | 1,790 | 1,865 | 1,782 | 1,850 | 447,500 | 1,850 |
| 2025-01-21 | 1,750 | 1,753 | 1,723 | 1,730 | 138,200 | 1,730 |
| 2025-01-20 | 1,695 | 1,725 | 1,680 | 1,711 | 161,500 | 1,711 |
| 2025-01-17 | 1,663 | 1,695 | 1,646 | 1,695 | 168,700 | 1,695 |
| 2025-01-16 | 1,680 | 1,681 | 1,654 | 1,661 | 111,200 | 1,661 |
| 2025-01-15 | 1,680 | 1,691 | 1,678 | 1,691 | 100,300 | 1,691 |
| 2025-01-14 | 1,678 | 1,695 | 1,651 | 1,672 | 149,400 | 1,672 |
| 2025-01-10 | 1,689 | 1,703 | 1,684 | 1,693 | 107,400 | 1,693 |
| 2025-01-09 | 1,730 | 1,735 | 1,694 | 1,698 | 202,600 | 1,698 |
| 2025-01-08 | 1,755 | 1,763 | 1,729 | 1,730 | 233,200 | 1,730 |
| 2025-01-07 | 1,790 | 1,790 | 1,752 | 1,762 | 217,100 | 1,762 |
| 2025-01-06 | 1,760 | 1,786 | 1,749 | 1,771 | 301,500 | 1,771 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株