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
2024-07-191,3881,3981,3701,382165,3001,382
2024-07-181,4001,4051,3861,386186,5001,386
2024-07-171,4221,4221,4101,41499,5001,414
2024-07-161,4171,4261,4091,411126,4001,411
2024-07-121,4071,4251,4021,405114,0001,405
2024-07-111,4101,4141,3931,414136,7001,414
2024-07-101,3991,4081,3901,401165,4001,401
2024-07-091,4041,4131,3821,397157,1001,397
2024-07-081,4301,4301,3971,402129,2001,402
2024-07-051,4421,4501,4281,430113,3001,430
2024-07-041,4271,4471,4251,445189,6001,445
2024-07-031,4181,4321,4141,426118,7001,426
2024-07-021,4301,4501,4171,419319,4001,419
2024-07-011,4141,4151,3971,405161,1001,405
2024-06-281,3981,4021,3911,400167,9001,400
2024-06-271,3761,4051,3761,398146,9001,398
2024-06-261,3831,3831,3661,371149,9001,371
2024-06-251,3631,3851,3631,38398,6001,383
2024-06-241,3711,3741,3491,361119,1001,361
2024-06-211,3741,3861,3501,352341,4001,352
2024-06-201,3481,3721,3431,370173,8001,370
2024-06-191,3261,3411,3211,34183,3001,341
2024-06-181,3271,3491,3141,33097,6001,330
2024-06-171,3331,3331,2971,309160,1001,309
2024-06-141,3161,3541,3161,344172,0001,344
2024-06-131,3461,3551,3261,328132,3001,328
2024-06-121,3461,3731,3401,353126,2001,353
2024-06-111,3551,3611,3481,35083,7001,350
2024-06-101,3141,3591,3131,356165,5001,356
2024-06-071,3131,3201,3011,314165,5001,314
2024-06-061,3421,3451,3111,314190,7001,314
2024-06-051,3611,3701,3391,343275,4001,343
2024-06-041,3841,3911,3731,379136,4001,379
2024-06-031,4171,4341,3991,404256,9001,404
2024-05-311,4071,4171,3651,3651,164,6001,365
2024-05-301,3801,3861,3621,381148,5001,381
2024-05-291,4151,4281,3911,392161,8001,392
2024-05-281,4241,4381,4101,415137,4001,415
2024-05-271,4201,4391,4191,42892,5001,428
2024-05-241,3981,4271,3981,414122,5001,414
2024-05-231,4171,4311,4061,416120,2001,416
2024-05-221,4251,4401,4201,420145,5001,420
2024-05-211,4321,4501,4281,436134,0001,436
2024-05-201,4191,4351,4161,423113,3001,423
2024-05-171,3941,4181,3941,407150,5001,407
2024-05-161,4251,4281,3931,394257,1001,394
2024-05-151,4301,4491,4211,423206,0001,423
2024-05-141,4541,4541,4251,429147,5001,429
2024-05-131,4571,4661,4411,454184,0001,454
2024-05-101,4471,4771,4471,475231,2001,475
2024-05-091,4381,4611,4231,451191,5001,451
2024-05-081,4301,4361,4211,429184,0001,429
2024-05-071,4461,4551,4211,431273,6001,431
2024-05-021,4421,4591,4391,440247,5001,440
2024-05-011,4651,4651,4291,446285,6001,446
2024-04-301,4231,4791,4211,472473,9001,472
2024-04-261,4081,4251,3801,4081,025,9001,408
2024-04-251,6371,6381,5711,578285,4001,578
2024-04-241,6131,6371,6041,637185,6001,637
2024-04-231,6281,6301,5831,601169,1001,601
2024-04-221,6171,6411,6001,613159,0001,613
2024-04-191,6391,6391,5581,598268,4001,598
2024-04-181,5861,6461,5851,639201,5001,639
2024-04-171,6101,6221,5691,595215,0001,595
2024-04-161,6431,6591,5921,602234,6001,602
2024-04-151,6431,6701,6231,667123,5001,667
2024-04-121,6591,6791,6421,668191,2001,668
2024-04-111,6251,6541,6161,646157,6001,646
2024-04-101,6401,6471,6261,632111,1001,632
2024-04-091,6241,6431,6221,641145,1001,641
2024-04-081,6001,6151,5821,606164,6001,606
2024-04-051,5431,5831,5361,580213,0001,580
2024-04-041,6051,6091,5761,584206,1001,584
2024-04-031,5701,6181,5661,600277,6001,600
2024-04-021,6051,6091,5661,579233,8001,579
2024-04-011,7031,7091,6071,612304,2001,612
2024-03-291,6901,7231,6801,703157,0001,703
2024-03-281,6901,7051,6721,679147,7001,679
2024-03-271,7051,7291,7021,716269,7001,716
2024-03-261,7041,7091,6821,688209,0001,688
2024-03-251,6891,7311,6801,713314,6001,713
2024-03-221,6771,6951,6701,683216,6001,683
2024-03-211,6491,6681,6411,667275,6001,667
2024-03-191,6001,6351,5831,628231,2001,628
2024-03-181,5911,5961,5741,591184,5001,591
2024-03-151,5321,5831,5311,568273,6001,568
2024-03-141,5291,5441,5161,536123,9001,536
2024-03-131,5481,5581,5121,530269,0001,530
2024-03-121,4781,5281,4671,526284,7001,526
2024-03-111,5061,5261,4871,503412,4001,503
2024-03-081,5801,5941,5461,576285,1001,576
2024-03-071,6391,6481,5701,578348,9001,578
2024-03-061,5691,6421,5591,638363,1001,638
2024-03-051,5181,5721,5131,562227,7001,562
2024-03-041,5451,5531,5231,542212,9001,542
2024-03-011,5661,5701,5401,548181,4001,548
2024-02-291,5301,5731,5191,560209,5001,560
2024-02-281,5401,5781,5321,542272,8001,542
2024-02-271,5241,5751,5201,544294,5001,544
2024-02-261,5161,5391,5071,517213,9001,517
2024-02-221,4931,5171,4801,513401,7001,513
2024-02-211,4571,4981,4561,494318,9001,494
2024-02-201,4401,4631,4321,457310,2001,457
2024-02-191,4151,4341,4071,434142,8001,434
2024-02-161,4001,4241,3951,415221,1001,415
2024-02-151,4181,4181,3831,397192,8001,397
2024-02-141,4391,4391,3991,405236,5001,405
2024-02-131,4311,4441,4051,439380,0001,439
2024-02-091,4361,4361,4081,424180,9001,424
2024-02-081,4651,4661,4201,436270,9001,436
2024-02-071,4051,4761,4051,458512,5001,458
2024-02-061,4261,4271,3981,411277,0001,411
2024-02-051,4411,4521,4171,425457,3001,425
2024-02-021,4311,4571,3881,412894,3001,412
2024-02-011,4001,4301,3921,426609,1001,426
2024-01-311,3621,3881,3621,387211,1001,387
2024-01-301,3761,3761,3581,361213,8001,361
2024-01-291,3591,3821,3591,380150,1001,380
2024-01-261,3691,3731,3521,352216,6001,352
2024-01-251,3371,3811,3371,375272,2001,375
2024-01-241,3501,3721,3361,342255,3001,342
2024-01-231,3461,3641,3391,353300,1001,353
2024-01-221,3271,3531,3271,348213,4001,348
2024-01-191,3451,3451,3061,314391,3001,314
2024-01-181,2691,3161,2691,310232,8001,310
2024-01-171,2991,3111,2801,280248,8001,280
2024-01-161,3041,3041,2851,296202,5001,296
2024-01-151,2651,3021,2621,302303,1001,302
2024-01-121,2751,2771,2431,252245,8001,252
2024-01-111,2741,2831,2521,252224,3001,252
2024-01-101,2511,2621,2511,251148,6001,251
2024-01-091,2601,2621,2341,245179,6001,245
2024-01-051,2481,2491,2351,242165,1001,242
2024-01-041,1951,2361,1841,236263,5001,236

分割・併合履歴 : [1985-03-27]1株→1.05株 [1983-09-27]1株→1.05株