4,462円
愛知製鋼の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/10 | 3,645.0 | 3,745.0 | 3,630.0 | 3,690.0 | 3,690.0 | 122,000 |
2024/05/09 | 3,500.0 | 3,695.0 | 3,480.0 | 3,660.0 | 3,660.0 | 114,600 |
2024/05/08 | 3,510.0 | 3,555.0 | 3,505.0 | 3,505.0 | 3,505.0 | 64,700 |
2024/05/07 | 3,525.0 | 3,570.0 | 3,495.0 | 3,515.0 | 3,515.0 | 98,500 |
2024/05/02 | 3,405.0 | 3,520.0 | 3,405.0 | 3,500.0 | 3,500.0 | 71,900 |
2024/05/01 | 3,490.0 | 3,495.0 | 3,385.0 | 3,400.0 | 3,400.0 | 183,200 |
2024/04/30 | 3,370.0 | 3,540.0 | 3,335.0 | 3,480.0 | 3,480.0 | 369,000 |
2024/04/26 | 3,730.0 | 3,730.0 | 3,385.0 | 3,575.0 | 3,575.0 | 260,900 |
2024/04/25 | 3,745.0 | 3,775.0 | 3,700.0 | 3,725.0 | 3,725.0 | 51,000 |
2024/04/24 | 3,765.0 | 3,810.0 | 3,730.0 | 3,790.0 | 3,790.0 | 52,800 |
2024/04/23 | 3,805.0 | 3,810.0 | 3,750.0 | 3,755.0 | 3,755.0 | 34,300 |
2024/04/22 | 3,710.0 | 3,780.0 | 3,685.0 | 3,780.0 | 3,780.0 | 91,300 |
2024/04/19 | 3,705.0 | 3,710.0 | 3,590.0 | 3,655.0 | 3,655.0 | 69,800 |
2024/04/18 | 3,675.0 | 3,770.0 | 3,675.0 | 3,710.0 | 3,710.0 | 41,400 |
2024/04/17 | 3,800.0 | 3,820.0 | 3,680.0 | 3,715.0 | 3,715.0 | 67,100 |
2024/04/16 | 3,910.0 | 3,930.0 | 3,770.0 | 3,770.0 | 3,770.0 | 76,200 |
2024/04/15 | 3,900.0 | 3,955.0 | 3,875.0 | 3,945.0 | 3,945.0 | 51,700 |
2024/04/12 | 3,950.0 | 3,995.0 | 3,940.0 | 3,960.0 | 3,960.0 | 53,800 |
2024/04/11 | 3,875.0 | 3,970.0 | 3,875.0 | 3,960.0 | 3,960.0 | 56,500 |
2024/04/10 | 3,890.0 | 3,955.0 | 3,880.0 | 3,915.0 | 3,915.0 | 99,400 |
愛知製鋼の取引履歴を振り返りませんか?
愛知製鋼の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。