7283 愛三工業(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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,403 | 1,432 | 1,400 | 1,411 | 119,400 | 1,411 |
| 2024-10-22 | 1,400 | 1,412 | 1,392 | 1,406 | 92,400 | 1,406 |
| 2024-10-21 | 1,400 | 1,412 | 1,400 | 1,401 | 56,100 | 1,401 |
| 2024-10-18 | 1,407 | 1,410 | 1,393 | 1,400 | 90,100 | 1,400 |
| 2024-10-17 | 1,404 | 1,407 | 1,395 | 1,395 | 96,800 | 1,395 |
| 2024-10-16 | 1,385 | 1,419 | 1,383 | 1,395 | 77,600 | 1,395 |
| 2024-10-15 | 1,408 | 1,415 | 1,396 | 1,397 | 74,500 | 1,397 |
| 2024-10-11 | 1,409 | 1,421 | 1,401 | 1,401 | 73,000 | 1,401 |
| 2024-10-10 | 1,413 | 1,417 | 1,403 | 1,414 | 64,900 | 1,414 |
| 2024-10-09 | 1,425 | 1,425 | 1,396 | 1,401 | 119,800 | 1,401 |
| 2024-10-08 | 1,429 | 1,440 | 1,409 | 1,412 | 138,600 | 1,412 |
| 2024-10-07 | 1,444 | 1,445 | 1,429 | 1,443 | 89,200 | 1,443 |
| 2024-10-04 | 1,418 | 1,425 | 1,408 | 1,412 | 134,800 | 1,412 |
| 2024-10-03 | 1,425 | 1,439 | 1,413 | 1,413 | 128,100 | 1,413 |
| 2024-10-02 | 1,403 | 1,420 | 1,398 | 1,398 | 125,500 | 1,398 |
| 2024-10-01 | 1,404 | 1,417 | 1,399 | 1,412 | 93,300 | 1,412 |
| 2024-09-30 | 1,399 | 1,409 | 1,382 | 1,396 | 161,500 | 1,396 |
| 2024-09-27 | 1,451 | 1,455 | 1,428 | 1,451 | 140,200 | 1,451 |
| 2024-09-26 | 1,478 | 1,479 | 1,452 | 1,479 | 206,800 | 1,479 |
| 2024-09-25 | 1,467 | 1,475 | 1,459 | 1,463 | 159,700 | 1,463 |
| 2024-09-24 | 1,470 | 1,486 | 1,463 | 1,463 | 141,300 | 1,463 |
| 2024-09-20 | 1,458 | 1,470 | 1,439 | 1,447 | 271,100 | 1,447 |
| 2024-09-19 | 1,420 | 1,452 | 1,420 | 1,434 | 87,900 | 1,434 |
| 2024-09-18 | 1,419 | 1,427 | 1,400 | 1,410 | 85,100 | 1,410 |
| 2024-09-17 | 1,395 | 1,404 | 1,378 | 1,398 | 103,100 | 1,398 |
| 2024-09-13 | 1,391 | 1,403 | 1,377 | 1,382 | 117,600 | 1,382 |
| 2024-09-12 | 1,400 | 1,412 | 1,392 | 1,398 | 79,900 | 1,398 |
| 2024-09-11 | 1,410 | 1,410 | 1,359 | 1,365 | 172,300 | 1,365 |
| 2024-09-10 | 1,430 | 1,445 | 1,422 | 1,422 | 78,300 | 1,422 |
| 2024-09-09 | 1,387 | 1,425 | 1,371 | 1,424 | 168,200 | 1,424 |
| 2024-09-06 | 1,452 | 1,454 | 1,418 | 1,436 | 95,300 | 1,436 |
| 2024-09-05 | 1,432 | 1,471 | 1,432 | 1,452 | 171,300 | 1,452 |
| 2024-09-04 | 1,450 | 1,461 | 1,433 | 1,435 | 134,400 | 1,435 |
| 2024-09-03 | 1,485 | 1,488 | 1,470 | 1,480 | 83,500 | 1,480 |
| 2024-09-02 | 1,482 | 1,492 | 1,468 | 1,481 | 106,700 | 1,481 |
| 2024-08-30 | 1,459 | 1,480 | 1,456 | 1,469 | 126,200 | 1,469 |
| 2024-08-29 | 1,450 | 1,458 | 1,443 | 1,458 | 72,500 | 1,458 |
| 2024-08-28 | 1,440 | 1,454 | 1,435 | 1,454 | 91,500 | 1,454 |
| 2024-08-27 | 1,398 | 1,454 | 1,397 | 1,454 | 184,600 | 1,454 |
| 2024-08-26 | 1,397 | 1,399 | 1,380 | 1,399 | 116,100 | 1,399 |
| 2024-08-23 | 1,388 | 1,405 | 1,385 | 1,401 | 93,200 | 1,401 |
| 2024-08-22 | 1,410 | 1,413 | 1,382 | 1,388 | 72,900 | 1,388 |
| 2024-08-21 | 1,386 | 1,406 | 1,378 | 1,406 | 83,100 | 1,406 |
| 2024-08-20 | 1,419 | 1,419 | 1,392 | 1,404 | 114,300 | 1,404 |
| 2024-08-19 | 1,432 | 1,443 | 1,391 | 1,392 | 153,900 | 1,392 |
| 2024-08-16 | 1,436 | 1,436 | 1,409 | 1,430 | 149,200 | 1,430 |
| 2024-08-15 | 1,370 | 1,403 | 1,362 | 1,389 | 164,800 | 1,389 |
| 2024-08-14 | 1,349 | 1,370 | 1,338 | 1,370 | 193,600 | 1,370 |
| 2024-08-13 | 1,328 | 1,340 | 1,320 | 1,340 | 160,000 | 1,340 |
| 2024-08-09 | 1,315 | 1,333 | 1,288 | 1,320 | 243,400 | 1,320 |
| 2024-08-08 | 1,290 | 1,321 | 1,271 | 1,284 | 275,500 | 1,284 |
| 2024-08-07 | 1,276 | 1,380 | 1,265 | 1,311 | 538,100 | 1,311 |
| 2024-08-06 | 1,260 | 1,340 | 1,253 | 1,316 | 415,400 | 1,316 |
| 2024-08-05 | 1,322 | 1,337 | 1,191 | 1,206 | 548,900 | 1,206 |
| 2024-08-02 | 1,479 | 1,487 | 1,421 | 1,442 | 440,100 | 1,442 |
| 2024-08-01 | 1,519 | 1,543 | 1,502 | 1,525 | 652,900 | 1,525 |
| 2024-07-31 | 1,471 | 1,544 | 1,441 | 1,544 | 1,810,900 | 1,544 |
| 2024-07-30 | 1,310 | 1,319 | 1,303 | 1,311 | 198,500 | 1,311 |
| 2024-07-29 | 1,305 | 1,327 | 1,305 | 1,316 | 126,200 | 1,316 |
| 2024-07-26 | 1,299 | 1,303 | 1,281 | 1,286 | 130,200 | 1,286 |
| 2024-07-25 | 1,300 | 1,313 | 1,283 | 1,297 | 173,200 | 1,297 |
| 2024-07-24 | 1,346 | 1,348 | 1,321 | 1,321 | 119,000 | 1,321 |
| 2024-07-23 | 1,340 | 1,359 | 1,338 | 1,356 | 103,300 | 1,356 |
| 2024-07-22 | 1,374 | 1,374 | 1,331 | 1,333 | 214,000 | 1,333 |
| 2024-07-19 | 1,388 | 1,398 | 1,370 | 1,382 | 165,300 | 1,382 |
| 2024-07-18 | 1,400 | 1,405 | 1,386 | 1,386 | 186,500 | 1,386 |
| 2024-07-17 | 1,422 | 1,422 | 1,410 | 1,414 | 99,500 | 1,414 |
| 2024-07-16 | 1,417 | 1,426 | 1,409 | 1,411 | 126,400 | 1,411 |
| 2024-07-12 | 1,407 | 1,425 | 1,402 | 1,405 | 114,000 | 1,405 |
| 2024-07-11 | 1,410 | 1,414 | 1,393 | 1,414 | 136,700 | 1,414 |
| 2024-07-10 | 1,399 | 1,408 | 1,390 | 1,401 | 165,400 | 1,401 |
| 2024-07-09 | 1,404 | 1,413 | 1,382 | 1,397 | 157,100 | 1,397 |
| 2024-07-08 | 1,430 | 1,430 | 1,397 | 1,402 | 129,200 | 1,402 |
| 2024-07-05 | 1,442 | 1,450 | 1,428 | 1,430 | 113,300 | 1,430 |
| 2024-07-04 | 1,427 | 1,447 | 1,425 | 1,445 | 189,600 | 1,445 |
| 2024-07-03 | 1,418 | 1,432 | 1,414 | 1,426 | 118,700 | 1,426 |
| 2024-07-02 | 1,430 | 1,450 | 1,417 | 1,419 | 319,400 | 1,419 |
| 2024-07-01 | 1,414 | 1,415 | 1,397 | 1,405 | 161,100 | 1,405 |
| 2024-06-28 | 1,398 | 1,402 | 1,391 | 1,400 | 167,900 | 1,400 |
| 2024-06-27 | 1,376 | 1,405 | 1,376 | 1,398 | 146,900 | 1,398 |
| 2024-06-26 | 1,383 | 1,383 | 1,366 | 1,371 | 149,900 | 1,371 |
| 2024-06-25 | 1,363 | 1,385 | 1,363 | 1,383 | 98,600 | 1,383 |
| 2024-06-24 | 1,371 | 1,374 | 1,349 | 1,361 | 119,100 | 1,361 |
| 2024-06-21 | 1,374 | 1,386 | 1,350 | 1,352 | 341,400 | 1,352 |
| 2024-06-20 | 1,348 | 1,372 | 1,343 | 1,370 | 173,800 | 1,370 |
| 2024-06-19 | 1,326 | 1,341 | 1,321 | 1,341 | 83,300 | 1,341 |
| 2024-06-18 | 1,327 | 1,349 | 1,314 | 1,330 | 97,600 | 1,330 |
| 2024-06-17 | 1,333 | 1,333 | 1,297 | 1,309 | 160,100 | 1,309 |
| 2024-06-14 | 1,316 | 1,354 | 1,316 | 1,344 | 172,000 | 1,344 |
| 2024-06-13 | 1,346 | 1,355 | 1,326 | 1,328 | 132,300 | 1,328 |
| 2024-06-12 | 1,346 | 1,373 | 1,340 | 1,353 | 126,200 | 1,353 |
| 2024-06-11 | 1,355 | 1,361 | 1,348 | 1,350 | 83,700 | 1,350 |
| 2024-06-10 | 1,314 | 1,359 | 1,313 | 1,356 | 165,500 | 1,356 |
| 2024-06-07 | 1,313 | 1,320 | 1,301 | 1,314 | 165,500 | 1,314 |
| 2024-06-06 | 1,342 | 1,345 | 1,311 | 1,314 | 190,700 | 1,314 |
| 2024-06-05 | 1,361 | 1,370 | 1,339 | 1,343 | 275,400 | 1,343 |
| 2024-06-04 | 1,384 | 1,391 | 1,373 | 1,379 | 136,400 | 1,379 |
| 2024-06-03 | 1,417 | 1,434 | 1,399 | 1,404 | 256,900 | 1,404 |
| 2024-05-31 | 1,407 | 1,417 | 1,365 | 1,365 | 1,164,600 | 1,365 |
| 2024-05-30 | 1,380 | 1,386 | 1,362 | 1,381 | 148,500 | 1,381 |
| 2024-05-29 | 1,415 | 1,428 | 1,391 | 1,392 | 161,800 | 1,392 |
| 2024-05-28 | 1,424 | 1,438 | 1,410 | 1,415 | 137,400 | 1,415 |
| 2024-05-27 | 1,420 | 1,439 | 1,419 | 1,428 | 92,500 | 1,428 |
| 2024-05-24 | 1,398 | 1,427 | 1,398 | 1,414 | 122,500 | 1,414 |
| 2024-05-23 | 1,417 | 1,431 | 1,406 | 1,416 | 120,200 | 1,416 |
| 2024-05-22 | 1,425 | 1,440 | 1,420 | 1,420 | 145,500 | 1,420 |
| 2024-05-21 | 1,432 | 1,450 | 1,428 | 1,436 | 134,000 | 1,436 |
| 2024-05-20 | 1,419 | 1,435 | 1,416 | 1,423 | 113,300 | 1,423 |
| 2024-05-17 | 1,394 | 1,418 | 1,394 | 1,407 | 150,500 | 1,407 |
| 2024-05-16 | 1,425 | 1,428 | 1,393 | 1,394 | 257,100 | 1,394 |
| 2024-05-15 | 1,430 | 1,449 | 1,421 | 1,423 | 206,000 | 1,423 |
| 2024-05-14 | 1,454 | 1,454 | 1,425 | 1,429 | 147,500 | 1,429 |
| 2024-05-13 | 1,457 | 1,466 | 1,441 | 1,454 | 184,000 | 1,454 |
| 2024-05-10 | 1,447 | 1,477 | 1,447 | 1,475 | 231,200 | 1,475 |
| 2024-05-09 | 1,438 | 1,461 | 1,423 | 1,451 | 191,500 | 1,451 |
| 2024-05-08 | 1,430 | 1,436 | 1,421 | 1,429 | 184,000 | 1,429 |
| 2024-05-07 | 1,446 | 1,455 | 1,421 | 1,431 | 273,600 | 1,431 |
| 2024-05-02 | 1,442 | 1,459 | 1,439 | 1,440 | 247,500 | 1,440 |
| 2024-05-01 | 1,465 | 1,465 | 1,429 | 1,446 | 285,600 | 1,446 |
| 2024-04-30 | 1,423 | 1,479 | 1,421 | 1,472 | 473,900 | 1,472 |
| 2024-04-26 | 1,408 | 1,425 | 1,380 | 1,408 | 1,025,900 | 1,408 |
| 2024-04-25 | 1,637 | 1,638 | 1,571 | 1,578 | 285,400 | 1,578 |
| 2024-04-24 | 1,613 | 1,637 | 1,604 | 1,637 | 185,600 | 1,637 |
| 2024-04-23 | 1,628 | 1,630 | 1,583 | 1,601 | 169,100 | 1,601 |
| 2024-04-22 | 1,617 | 1,641 | 1,600 | 1,613 | 159,000 | 1,613 |
| 2024-04-19 | 1,639 | 1,639 | 1,558 | 1,598 | 268,400 | 1,598 |
| 2024-04-18 | 1,586 | 1,646 | 1,585 | 1,639 | 201,500 | 1,639 |
| 2024-04-17 | 1,610 | 1,622 | 1,569 | 1,595 | 215,000 | 1,595 |
| 2024-04-16 | 1,643 | 1,659 | 1,592 | 1,602 | 234,600 | 1,602 |
| 2024-04-15 | 1,643 | 1,670 | 1,623 | 1,667 | 123,500 | 1,667 |
| 2024-04-12 | 1,659 | 1,679 | 1,642 | 1,668 | 191,200 | 1,668 |
| 2024-04-11 | 1,625 | 1,654 | 1,616 | 1,646 | 157,600 | 1,646 |
| 2024-04-10 | 1,640 | 1,647 | 1,626 | 1,632 | 111,100 | 1,632 |
| 2024-04-09 | 1,624 | 1,643 | 1,622 | 1,641 | 145,100 | 1,641 |
| 2024-04-08 | 1,600 | 1,615 | 1,582 | 1,606 | 164,600 | 1,606 |
| 2024-04-05 | 1,543 | 1,583 | 1,536 | 1,580 | 213,000 | 1,580 |
| 2024-04-04 | 1,605 | 1,609 | 1,576 | 1,584 | 206,100 | 1,584 |
| 2024-04-03 | 1,570 | 1,618 | 1,566 | 1,600 | 277,600 | 1,600 |
| 2024-04-02 | 1,605 | 1,609 | 1,566 | 1,579 | 233,800 | 1,579 |
| 2024-04-01 | 1,703 | 1,709 | 1,607 | 1,612 | 304,200 | 1,612 |
| 2024-03-29 | 1,690 | 1,723 | 1,680 | 1,703 | 157,000 | 1,703 |
| 2024-03-28 | 1,690 | 1,705 | 1,672 | 1,679 | 147,700 | 1,679 |
| 2024-03-27 | 1,705 | 1,729 | 1,702 | 1,716 | 269,700 | 1,716 |
| 2024-03-26 | 1,704 | 1,709 | 1,682 | 1,688 | 209,000 | 1,688 |
| 2024-03-25 | 1,689 | 1,731 | 1,680 | 1,713 | 314,600 | 1,713 |
| 2024-03-22 | 1,677 | 1,695 | 1,670 | 1,683 | 216,600 | 1,683 |
| 2024-03-21 | 1,649 | 1,668 | 1,641 | 1,667 | 275,600 | 1,667 |
| 2024-03-19 | 1,600 | 1,635 | 1,583 | 1,628 | 231,200 | 1,628 |
| 2024-03-18 | 1,591 | 1,596 | 1,574 | 1,591 | 184,500 | 1,591 |
| 2024-03-15 | 1,532 | 1,583 | 1,531 | 1,568 | 273,600 | 1,568 |
| 2024-03-14 | 1,529 | 1,544 | 1,516 | 1,536 | 123,900 | 1,536 |
| 2024-03-13 | 1,548 | 1,558 | 1,512 | 1,530 | 269,000 | 1,530 |
| 2024-03-12 | 1,478 | 1,528 | 1,467 | 1,526 | 284,700 | 1,526 |
| 2024-03-11 | 1,506 | 1,526 | 1,487 | 1,503 | 412,400 | 1,503 |
| 2024-03-08 | 1,580 | 1,594 | 1,546 | 1,576 | 285,100 | 1,576 |
| 2024-03-07 | 1,639 | 1,648 | 1,570 | 1,578 | 348,900 | 1,578 |
| 2024-03-06 | 1,569 | 1,642 | 1,559 | 1,638 | 363,100 | 1,638 |
| 2024-03-05 | 1,518 | 1,572 | 1,513 | 1,562 | 227,700 | 1,562 |
| 2024-03-04 | 1,545 | 1,553 | 1,523 | 1,542 | 212,900 | 1,542 |
| 2024-03-01 | 1,566 | 1,570 | 1,540 | 1,548 | 181,400 | 1,548 |
| 2024-02-29 | 1,530 | 1,573 | 1,519 | 1,560 | 209,500 | 1,560 |
| 2024-02-28 | 1,540 | 1,578 | 1,532 | 1,542 | 272,800 | 1,542 |
| 2024-02-27 | 1,524 | 1,575 | 1,520 | 1,544 | 294,500 | 1,544 |
| 2024-02-26 | 1,516 | 1,539 | 1,507 | 1,517 | 213,900 | 1,517 |
| 2024-02-22 | 1,493 | 1,517 | 1,480 | 1,513 | 401,700 | 1,513 |
| 2024-02-21 | 1,457 | 1,498 | 1,456 | 1,494 | 318,900 | 1,494 |
| 2024-02-20 | 1,440 | 1,463 | 1,432 | 1,457 | 310,200 | 1,457 |
| 2024-02-19 | 1,415 | 1,434 | 1,407 | 1,434 | 142,800 | 1,434 |
| 2024-02-16 | 1,400 | 1,424 | 1,395 | 1,415 | 221,100 | 1,415 |
| 2024-02-15 | 1,418 | 1,418 | 1,383 | 1,397 | 192,800 | 1,397 |
| 2024-02-14 | 1,439 | 1,439 | 1,399 | 1,405 | 236,500 | 1,405 |
| 2024-02-13 | 1,431 | 1,444 | 1,405 | 1,439 | 380,000 | 1,439 |
| 2024-02-09 | 1,436 | 1,436 | 1,408 | 1,424 | 180,900 | 1,424 |
| 2024-02-08 | 1,465 | 1,466 | 1,420 | 1,436 | 270,900 | 1,436 |
| 2024-02-07 | 1,405 | 1,476 | 1,405 | 1,458 | 512,500 | 1,458 |
| 2024-02-06 | 1,426 | 1,427 | 1,398 | 1,411 | 277,000 | 1,411 |
| 2024-02-05 | 1,441 | 1,452 | 1,417 | 1,425 | 457,300 | 1,425 |
| 2024-02-02 | 1,431 | 1,457 | 1,388 | 1,412 | 894,300 | 1,412 |
| 2024-02-01 | 1,400 | 1,430 | 1,392 | 1,426 | 609,100 | 1,426 |
| 2024-01-31 | 1,362 | 1,388 | 1,362 | 1,387 | 211,100 | 1,387 |
| 2024-01-30 | 1,376 | 1,376 | 1,358 | 1,361 | 213,800 | 1,361 |
| 2024-01-29 | 1,359 | 1,382 | 1,359 | 1,380 | 150,100 | 1,380 |
| 2024-01-26 | 1,369 | 1,373 | 1,352 | 1,352 | 216,600 | 1,352 |
| 2024-01-25 | 1,337 | 1,381 | 1,337 | 1,375 | 272,200 | 1,375 |
| 2024-01-24 | 1,350 | 1,372 | 1,336 | 1,342 | 255,300 | 1,342 |
| 2024-01-23 | 1,346 | 1,364 | 1,339 | 1,353 | 300,100 | 1,353 |
| 2024-01-22 | 1,327 | 1,353 | 1,327 | 1,348 | 213,400 | 1,348 |
| 2024-01-19 | 1,345 | 1,345 | 1,306 | 1,314 | 391,300 | 1,314 |
| 2024-01-18 | 1,269 | 1,316 | 1,269 | 1,310 | 232,800 | 1,310 |
| 2024-01-17 | 1,299 | 1,311 | 1,280 | 1,280 | 248,800 | 1,280 |
| 2024-01-16 | 1,304 | 1,304 | 1,285 | 1,296 | 202,500 | 1,296 |
| 2024-01-15 | 1,265 | 1,302 | 1,262 | 1,302 | 303,100 | 1,302 |
| 2024-01-12 | 1,275 | 1,277 | 1,243 | 1,252 | 245,800 | 1,252 |
| 2024-01-11 | 1,274 | 1,283 | 1,252 | 1,252 | 224,300 | 1,252 |
| 2024-01-10 | 1,251 | 1,262 | 1,251 | 1,251 | 148,600 | 1,251 |
| 2024-01-09 | 1,260 | 1,262 | 1,234 | 1,245 | 179,600 | 1,245 |
| 2024-01-05 | 1,248 | 1,249 | 1,235 | 1,242 | 165,100 | 1,242 |
| 2024-01-04 | 1,195 | 1,236 | 1,184 | 1,236 | 263,500 | 1,236 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株
