7723 愛知時計電機(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,860 | 1,902 | 1,790 | 1,822 | 30,000 | 1,822 |
| 2025-04-03 | 1,877 | 1,947 | 1,877 | 1,905 | 23,600 | 1,905 |
| 2025-04-02 | 1,966 | 1,970 | 1,944 | 1,945 | 17,500 | 1,945 |
| 2025-04-01 | 1,961 | 1,974 | 1,949 | 1,949 | 13,300 | 1,949 |
| 2025-03-31 | 1,965 | 1,998 | 1,952 | 1,965 | 24,800 | 1,965 |
| 2025-03-28 | 2,018 | 2,046 | 1,998 | 2,000 | 19,800 | 2,000 |
| 2025-03-27 | 2,046 | 2,074 | 2,033 | 2,074 | 18,800 | 2,074 |
| 2025-03-26 | 2,058 | 2,058 | 1,974 | 2,048 | 25,700 | 2,048 |
| 2025-03-25 | 2,031 | 2,043 | 2,024 | 2,029 | 4,100 | 2,029 |
| 2025-03-24 | 2,060 | 2,071 | 2,026 | 2,031 | 8,600 | 2,031 |
| 2025-03-21 | 2,088 | 2,088 | 2,041 | 2,060 | 16,600 | 2,060 |
| 2025-03-19 | 2,080 | 2,090 | 2,064 | 2,088 | 19,900 | 2,088 |
| 2025-03-18 | 2,073 | 2,120 | 2,073 | 2,106 | 17,500 | 2,106 |
| 2025-03-17 | 2,050 | 2,078 | 2,037 | 2,075 | 27,000 | 2,075 |
| 2025-03-14 | 1,970 | 2,055 | 1,970 | 2,025 | 76,300 | 2,025 |
| 2025-03-13 | 2,044 | 2,048 | 1,974 | 1,974 | 67,000 | 1,974 |
| 2025-03-12 | 2,023 | 2,060 | 2,016 | 2,043 | 16,100 | 2,043 |
| 2025-03-11 | 2,031 | 2,043 | 2,012 | 2,038 | 16,100 | 2,038 |
| 2025-03-10 | 2,016 | 2,073 | 2,016 | 2,040 | 14,800 | 2,040 |
| 2025-03-07 | 1,997 | 2,035 | 1,996 | 2,023 | 11,600 | 2,023 |
| 2025-03-06 | 2,009 | 2,029 | 1,988 | 2,029 | 19,000 | 2,029 |
| 2025-03-05 | 2,018 | 2,021 | 1,990 | 2,009 | 21,600 | 2,009 |
| 2025-03-04 | 1,980 | 2,029 | 1,957 | 2,014 | 30,800 | 2,014 |
| 2025-03-03 | 1,861 | 2,021 | 1,860 | 2,004 | 76,600 | 2,004 |
| 2025-02-28 | 1,815 | 1,817 | 1,800 | 1,800 | 7,200 | 1,800 |
| 2025-02-27 | 1,774 | 1,823 | 1,774 | 1,817 | 13,400 | 1,817 |
| 2025-02-26 | 1,780 | 1,789 | 1,763 | 1,779 | 10,700 | 1,779 |
| 2025-02-25 | 1,777 | 1,783 | 1,761 | 1,762 | 20,000 | 1,762 |
| 2025-02-21 | 1,801 | 1,802 | 1,777 | 1,777 | 27,100 | 1,777 |
| 2025-02-20 | 1,817 | 1,817 | 1,796 | 1,802 | 16,400 | 1,802 |
| 2025-02-19 | 1,812 | 1,821 | 1,800 | 1,821 | 6,800 | 1,821 |
| 2025-02-18 | 1,822 | 1,822 | 1,791 | 1,802 | 14,200 | 1,802 |
| 2025-02-17 | 1,834 | 1,849 | 1,805 | 1,810 | 16,900 | 1,810 |
| 2025-02-14 | 1,864 | 1,864 | 1,829 | 1,834 | 7,300 | 1,834 |
| 2025-02-13 | 1,850 | 1,868 | 1,845 | 1,862 | 8,200 | 1,862 |
| 2025-02-12 | 1,815 | 1,850 | 1,815 | 1,850 | 15,000 | 1,850 |
| 2025-02-10 | 1,842 | 1,852 | 1,805 | 1,805 | 16,000 | 1,805 |
| 2025-02-07 | 1,863 | 1,874 | 1,835 | 1,842 | 11,200 | 1,842 |
| 2025-02-06 | 1,866 | 1,875 | 1,851 | 1,851 | 6,600 | 1,851 |
| 2025-02-05 | 1,871 | 1,889 | 1,851 | 1,851 | 9,000 | 1,851 |
| 2025-02-04 | 1,880 | 1,889 | 1,857 | 1,857 | 9,200 | 1,857 |
| 2025-02-03 | 1,891 | 1,914 | 1,862 | 1,862 | 18,600 | 1,862 |
| 2025-01-31 | 1,935 | 1,935 | 1,890 | 1,900 | 11,700 | 1,900 |
| 2025-01-30 | 1,896 | 1,948 | 1,896 | 1,948 | 14,800 | 1,948 |
| 2025-01-29 | 1,912 | 1,912 | 1,886 | 1,896 | 2,400 | 1,896 |
| 2025-01-28 | 1,878 | 1,919 | 1,878 | 1,900 | 8,700 | 1,900 |
| 2025-01-27 | 1,875 | 1,894 | 1,873 | 1,891 | 6,000 | 1,891 |
| 2025-01-24 | 1,893 | 1,894 | 1,871 | 1,871 | 5,300 | 1,871 |
| 2025-01-23 | 1,902 | 1,902 | 1,878 | 1,883 | 8,100 | 1,883 |
| 2025-01-22 | 1,901 | 1,901 | 1,880 | 1,887 | 6,600 | 1,887 |
| 2025-01-21 | 1,890 | 1,894 | 1,870 | 1,881 | 6,800 | 1,881 |
| 2025-01-20 | 1,870 | 1,888 | 1,861 | 1,870 | 8,900 | 1,870 |
| 2025-01-17 | 1,877 | 1,881 | 1,862 | 1,869 | 12,500 | 1,869 |
| 2025-01-16 | 1,898 | 1,929 | 1,871 | 1,884 | 16,900 | 1,884 |
| 2025-01-15 | 1,905 | 1,919 | 1,895 | 1,895 | 9,600 | 1,895 |
| 2025-01-14 | 1,910 | 1,921 | 1,901 | 1,905 | 13,000 | 1,905 |
| 2025-01-10 | 1,907 | 1,923 | 1,907 | 1,910 | 2,500 | 1,910 |
| 2025-01-09 | 1,945 | 1,954 | 1,903 | 1,907 | 14,800 | 1,907 |
| 2025-01-08 | 1,944 | 1,977 | 1,943 | 1,943 | 3,600 | 1,943 |
| 2025-01-07 | 1,959 | 1,959 | 1,943 | 1,944 | 7,400 | 1,944 |
| 2025-01-06 | 1,955 | 1,970 | 1,950 | 1,955 | 7,000 | 1,955 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株