7723 愛知時計電機(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,307 | 2,320 | 2,287 | 2,288 | 8,200 | 2,288 |
| 2024-04-24 | 2,303 | 2,335 | 2,303 | 2,317 | 9,400 | 2,317 |
| 2024-04-23 | 2,315 | 2,321 | 2,281 | 2,285 | 12,100 | 2,285 |
| 2024-04-22 | 2,256 | 2,315 | 2,251 | 2,314 | 17,800 | 2,314 |
| 2024-04-19 | 2,329 | 2,329 | 2,204 | 2,236 | 31,200 | 2,236 |
| 2024-04-18 | 2,311 | 2,348 | 2,300 | 2,329 | 10,800 | 2,329 |
| 2024-04-17 | 2,325 | 2,363 | 2,306 | 2,306 | 13,400 | 2,306 |
| 2024-04-16 | 2,370 | 2,370 | 2,317 | 2,325 | 16,800 | 2,325 |
| 2024-04-15 | 2,376 | 2,392 | 2,350 | 2,389 | 10,900 | 2,389 |
| 2024-04-12 | 2,401 | 2,434 | 2,389 | 2,406 | 13,700 | 2,406 |
| 2024-04-11 | 2,394 | 2,394 | 2,368 | 2,371 | 11,300 | 2,371 |
| 2024-04-10 | 2,384 | 2,419 | 2,384 | 2,394 | 7,500 | 2,394 |
| 2024-04-09 | 2,358 | 2,377 | 2,335 | 2,377 | 18,200 | 2,377 |
| 2024-04-08 | 2,374 | 2,394 | 2,348 | 2,366 | 13,400 | 2,366 |
| 2024-04-05 | 2,352 | 2,369 | 2,323 | 2,347 | 19,200 | 2,347 |
| 2024-04-04 | 2,400 | 2,400 | 2,369 | 2,382 | 12,200 | 2,382 |
| 2024-04-03 | 2,361 | 2,393 | 2,343 | 2,379 | 17,500 | 2,379 |
| 2024-04-02 | 2,372 | 2,404 | 2,356 | 2,363 | 15,400 | 2,363 |
| 2024-04-01 | 2,425 | 2,438 | 2,370 | 2,382 | 13,300 | 2,382 |
| 2024-03-29 | 2,434 | 2,456 | 2,408 | 2,425 | 11,100 | 2,425 |
| 2024-03-28 | 2,478 | 2,480 | 2,405 | 2,417 | 13,800 | 2,417 |
| 2024-03-27 | 2,460 | 2,499 | 2,460 | 2,479 | 16,200 | 2,479 |
| 2024-03-26 | 2,401 | 2,455 | 2,401 | 2,447 | 9,700 | 2,447 |
| 2024-03-25 | 2,412 | 2,443 | 2,401 | 2,401 | 19,100 | 2,401 |
| 2024-03-22 | 2,490 | 2,490 | 2,410 | 2,444 | 11,400 | 2,444 |
| 2024-03-21 | 2,435 | 2,491 | 2,431 | 2,459 | 13,900 | 2,459 |
| 2024-03-19 | 2,412 | 2,439 | 2,379 | 2,426 | 14,100 | 2,426 |
| 2024-03-18 | 2,444 | 2,452 | 2,420 | 2,426 | 12,300 | 2,426 |
| 2024-03-15 | 2,500 | 2,500 | 2,421 | 2,444 | 25,100 | 2,444 |
| 2024-03-14 | 2,441 | 2,505 | 2,437 | 2,505 | 30,200 | 2,505 |
| 2024-03-13 | 2,453 | 2,466 | 2,402 | 2,461 | 22,500 | 2,461 |
| 2024-03-12 | 2,380 | 2,431 | 2,363 | 2,431 | 12,300 | 2,431 |
| 2024-03-11 | 2,404 | 2,407 | 2,343 | 2,370 | 26,000 | 2,370 |
| 2024-03-08 | 2,371 | 2,468 | 2,352 | 2,454 | 29,100 | 2,454 |
| 2024-03-07 | 2,442 | 2,442 | 2,372 | 2,385 | 19,600 | 2,385 |
| 2024-03-06 | 2,442 | 2,464 | 2,419 | 2,442 | 14,100 | 2,442 |
| 2024-03-05 | 2,401 | 2,464 | 2,377 | 2,434 | 12,500 | 2,434 |
| 2024-03-04 | 2,459 | 2,459 | 2,371 | 2,413 | 34,100 | 2,413 |
| 2024-03-01 | 2,403 | 2,466 | 2,400 | 2,459 | 20,000 | 2,459 |
| 2024-02-29 | 2,428 | 2,437 | 2,402 | 2,416 | 15,900 | 2,416 |
| 2024-02-28 | 2,457 | 2,495 | 2,427 | 2,442 | 32,100 | 2,442 |
| 2024-02-27 | 2,511 | 2,549 | 2,459 | 2,472 | 21,700 | 2,472 |
| 2024-02-26 | 2,521 | 2,550 | 2,509 | 2,520 | 16,500 | 2,520 |
| 2024-02-22 | 2,567 | 2,570 | 2,512 | 2,528 | 26,400 | 2,528 |
| 2024-02-21 | 2,543 | 2,579 | 2,507 | 2,552 | 31,200 | 2,552 |
| 2024-02-20 | 2,520 | 2,579 | 2,510 | 2,565 | 17,500 | 2,565 |
| 2024-02-19 | 2,524 | 2,542 | 2,490 | 2,510 | 16,900 | 2,510 |
| 2024-02-16 | 2,544 | 2,550 | 2,508 | 2,524 | 18,500 | 2,524 |
| 2024-02-15 | 2,599 | 2,599 | 2,524 | 2,532 | 27,500 | 2,532 |
| 2024-02-14 | 2,610 | 2,610 | 2,505 | 2,529 | 42,800 | 2,529 |
| 2024-02-13 | 2,594 | 2,650 | 2,588 | 2,623 | 35,800 | 2,623 |
| 2024-02-09 | 2,621 | 2,656 | 2,582 | 2,582 | 67,000 | 2,582 |
| 2024-02-08 | 2,595 | 2,663 | 2,560 | 2,615 | 80,500 | 2,615 |
| 2024-02-07 | 2,600 | 2,645 | 2,588 | 2,588 | 25,000 | 2,588 |
| 2024-02-06 | 2,666 | 2,720 | 2,628 | 2,628 | 43,600 | 2,628 |
| 2024-02-05 | 2,764 | 2,791 | 2,686 | 2,692 | 40,000 | 2,692 |
| 2024-02-02 | 2,863 | 2,863 | 2,742 | 2,764 | 40,100 | 2,764 |
| 2024-02-01 | 2,874 | 2,929 | 2,798 | 2,813 | 55,000 | 2,813 |
| 2024-01-31 | 2,863 | 2,896 | 2,774 | 2,878 | 75,500 | 2,878 |
| 2024-01-30 | 2,815 | 2,885 | 2,805 | 2,863 | 44,100 | 2,863 |
| 2024-01-29 | 2,786 | 2,819 | 2,750 | 2,798 | 30,500 | 2,798 |
| 2024-01-26 | 2,730 | 2,775 | 2,708 | 2,755 | 48,400 | 2,755 |
| 2024-01-25 | 2,713 | 2,748 | 2,643 | 2,748 | 71,200 | 2,748 |
| 2024-01-24 | 2,578 | 2,680 | 2,578 | 2,663 | 86,800 | 2,663 |
| 2024-01-23 | 2,500 | 2,560 | 2,481 | 2,528 | 24,600 | 2,528 |
| 2024-01-22 | 2,448 | 2,485 | 2,433 | 2,476 | 16,100 | 2,476 |
| 2024-01-19 | 2,407 | 2,425 | 2,404 | 2,416 | 7,300 | 2,416 |
| 2024-01-18 | 2,399 | 2,447 | 2,399 | 2,407 | 10,900 | 2,407 |
| 2024-01-17 | 2,468 | 2,500 | 2,392 | 2,397 | 25,500 | 2,397 |
| 2024-01-16 | 2,518 | 2,527 | 2,449 | 2,468 | 13,200 | 2,468 |
| 2024-01-15 | 2,456 | 2,525 | 2,456 | 2,516 | 19,800 | 2,516 |
| 2024-01-12 | 2,455 | 2,475 | 2,400 | 2,456 | 19,500 | 2,456 |
| 2024-01-11 | 2,416 | 2,478 | 2,416 | 2,455 | 22,600 | 2,455 |
| 2024-01-10 | 2,341 | 2,422 | 2,341 | 2,392 | 18,200 | 2,392 |
| 2024-01-09 | 2,349 | 2,365 | 2,330 | 2,340 | 12,000 | 2,340 |
| 2024-01-05 | 2,346 | 2,355 | 2,322 | 2,328 | 15,800 | 2,328 |
| 2024-01-04 | 2,333 | 2,355 | 2,305 | 2,346 | 14,800 | 2,346 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
