2,648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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 6,770.0 | 6,950.0 | 6,770.0 | 6,950.0 | 1,737.5 | 67,300 |
| 2025/02/12 | 6,760.0 | 6,840.0 | 6,650.0 | 6,790.0 | 1,697.5 | 103,700 |
| 2025/02/10 | 6,790.0 | 6,850.0 | 6,670.0 | 6,750.0 | 1,687.5 | 165,600 |
| 2025/02/07 | 6,800.0 | 6,990.0 | 6,780.0 | 6,800.0 | 1,700.0 | 118,200 |
| 2025/02/06 | 6,890.0 | 6,930.0 | 6,730.0 | 6,810.0 | 1,702.5 | 96,800 |
| 2025/02/05 | 6,600.0 | 6,910.0 | 6,550.0 | 6,790.0 | 1,697.5 | 160,600 |
| 2025/02/04 | 6,720.0 | 6,840.0 | 6,500.0 | 6,570.0 | 1,642.5 | 162,100 |
| 2025/02/03 | 6,640.0 | 6,870.0 | 6,470.0 | 6,590.0 | 1,647.5 | 299,300 |
| 2025/01/31 | 6,530.0 | 6,990.0 | 6,250.0 | 6,950.0 | 1,737.5 | 620,200 |
| 2025/01/30 | 6,200.0 | 6,670.0 | 6,130.0 | 6,630.0 | 1,657.5 | 306,000 |
| 2025/01/29 | 5,780.0 | 6,380.0 | 5,770.0 | 6,240.0 | 1,560.0 | 285,100 |
| 2025/01/28 | 5,700.0 | 5,950.0 | 5,690.0 | 5,800.0 | 1,450.0 | 161,500 |
| 2025/01/27 | 5,500.0 | 5,740.0 | 5,500.0 | 5,730.0 | 1,432.5 | 126,300 |
| 2025/01/24 | 5,400.0 | 5,480.0 | 5,340.0 | 5,440.0 | 1,360.0 | 103,600 |
| 2025/01/23 | 5,300.0 | 5,400.0 | 5,300.0 | 5,400.0 | 1,350.0 | 53,700 |
| 2025/01/22 | 5,190.0 | 5,310.0 | 5,180.0 | 5,280.0 | 1,320.0 | 52,600 |
| 2025/01/21 | 5,100.0 | 5,160.0 | 5,040.0 | 5,160.0 | 1,290.0 | 36,600 |
| 2025/01/20 | 5,170.0 | 5,180.0 | 5,070.0 | 5,070.0 | 1,267.5 | 27,300 |
| 2025/01/17 | 5,090.0 | 5,150.0 | 5,040.0 | 5,140.0 | 1,285.0 | 26,400 |
| 2025/01/16 | 5,120.0 | 5,120.0 | 5,040.0 | 5,100.0 | 1,275.0 | 27,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
