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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 8,180.0 | 8,250.0 | 7,880.0 | 7,890.0 | 1,972.5 | 114,200 |
| 2025/06/20 | 8,290.0 | 8,400.0 | 8,200.0 | 8,220.0 | 2,055.0 | 181,500 |
| 2025/06/19 | 8,330.0 | 8,380.0 | 8,250.0 | 8,350.0 | 2,087.5 | 91,500 |
| 2025/06/18 | 8,190.0 | 8,410.0 | 8,070.0 | 8,260.0 | 2,065.0 | 141,700 |
| 2025/06/17 | 8,160.0 | 8,280.0 | 8,120.0 | 8,230.0 | 2,057.5 | 78,200 |
| 2025/06/16 | 8,190.0 | 8,390.0 | 8,170.0 | 8,210.0 | 2,052.5 | 146,100 |
| 2025/06/13 | 8,240.0 | 8,290.0 | 8,040.0 | 8,100.0 | 2,025.0 | 104,300 |
| 2025/06/12 | 8,300.0 | 8,350.0 | 7,950.0 | 8,230.0 | 2,057.5 | 164,900 |
| 2025/06/11 | 8,300.0 | 8,450.0 | 8,240.0 | 8,350.0 | 2,087.5 | 127,900 |
| 2025/06/10 | 8,120.0 | 8,250.0 | 8,040.0 | 8,250.0 | 2,062.5 | 101,900 |
| 2025/06/09 | 8,050.0 | 8,170.0 | 7,920.0 | 8,120.0 | 2,030.0 | 134,400 |
| 2025/06/06 | 7,760.0 | 8,100.0 | 7,760.0 | 8,060.0 | 2,015.0 | 128,300 |
| 2025/06/05 | 7,870.0 | 7,930.0 | 7,610.0 | 7,790.0 | 1,947.5 | 125,200 |
| 2025/06/04 | 7,780.0 | 7,970.0 | 7,750.0 | 7,960.0 | 1,990.0 | 149,700 |
| 2025/06/03 | 7,590.0 | 7,920.0 | 7,530.0 | 7,840.0 | 1,960.0 | 202,400 |
| 2025/06/02 | 7,460.0 | 7,640.0 | 7,420.0 | 7,580.0 | 1,895.0 | 121,100 |
| 2025/05/30 | 7,470.0 | 7,560.0 | 7,430.0 | 7,470.0 | 1,867.5 | 344,200 |
| 2025/05/29 | 7,330.0 | 7,540.0 | 7,330.0 | 7,460.0 | 1,865.0 | 158,900 |
| 2025/05/28 | 7,430.0 | 7,460.0 | 7,280.0 | 7,340.0 | 1,835.0 | 163,400 |
| 2025/05/27 | 7,470.0 | 7,530.0 | 7,410.0 | 7,430.0 | 1,857.5 | 97,900 |
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。
