2,639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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 7,100.0 | 7,430.0 | 7,090.0 | 7,280.0 | 1,820.0 | 133,100 |
| 2025/02/21 | 7,130.0 | 7,340.0 | 7,100.0 | 7,240.0 | 1,810.0 | 115,800 |
| 2025/02/20 | 7,200.0 | 7,490.0 | 7,140.0 | 7,180.0 | 1,795.0 | 135,200 |
| 2025/02/19 | 7,270.0 | 7,410.0 | 7,120.0 | 7,160.0 | 1,790.0 | 159,900 |
| 2025/02/18 | 7,360.0 | 7,420.0 | 7,090.0 | 7,340.0 | 1,835.0 | 158,100 |
| 2025/02/17 | 7,100.0 | 7,380.0 | 7,070.0 | 7,360.0 | 1,840.0 | 211,000 |
| 2025/02/14 | 6,950.0 | 7,050.0 | 6,910.0 | 6,940.0 | 1,735.0 | 136,600 |
| 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 |
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。
