3,867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) |
|---|---|---|---|---|---|---|
| 2024/07/24 | 3,350.0 | 3,380.0 | 3,275.0 | 3,280.0 | 3,280.0 | 59,900 |
| 2024/07/23 | 3,350.0 | 3,390.0 | 3,335.0 | 3,350.0 | 3,350.0 | 38,500 |
| 2024/07/22 | 3,425.0 | 3,435.0 | 3,340.0 | 3,340.0 | 3,340.0 | 74,800 |
| 2024/07/19 | 3,500.0 | 3,505.0 | 3,425.0 | 3,425.0 | 3,425.0 | 31,400 |
| 2024/07/18 | 3,515.0 | 3,545.0 | 3,495.0 | 3,505.0 | 3,505.0 | 47,000 |
| 2024/07/17 | 3,530.0 | 3,585.0 | 3,530.0 | 3,540.0 | 3,540.0 | 25,000 |
| 2024/07/16 | 3,525.0 | 3,585.0 | 3,515.0 | 3,515.0 | 3,515.0 | 53,500 |
| 2024/07/12 | 3,490.0 | 3,545.0 | 3,485.0 | 3,525.0 | 3,525.0 | 28,200 |
| 2024/07/11 | 3,440.0 | 3,520.0 | 3,435.0 | 3,495.0 | 3,495.0 | 29,400 |
| 2024/07/10 | 3,440.0 | 3,440.0 | 3,390.0 | 3,410.0 | 3,410.0 | 35,600 |
| 2024/07/09 | 3,450.0 | 3,465.0 | 3,390.0 | 3,440.0 | 3,440.0 | 74,500 |
| 2024/07/08 | 3,525.0 | 3,525.0 | 3,445.0 | 3,450.0 | 3,450.0 | 57,400 |
| 2024/07/05 | 3,575.0 | 3,595.0 | 3,530.0 | 3,535.0 | 3,535.0 | 42,800 |
| 2024/07/04 | 3,520.0 | 3,590.0 | 3,520.0 | 3,580.0 | 3,580.0 | 33,700 |
| 2024/07/03 | 3,530.0 | 3,535.0 | 3,515.0 | 3,515.0 | 3,515.0 | 29,700 |
| 2024/07/02 | 3,555.0 | 3,560.0 | 3,505.0 | 3,515.0 | 3,515.0 | 53,000 |
| 2024/07/01 | 3,570.0 | 3,595.0 | 3,545.0 | 3,555.0 | 3,555.0 | 48,700 |
| 2024/06/28 | 3,625.0 | 3,625.0 | 3,535.0 | 3,535.0 | 3,535.0 | 122,900 |
| 2024/06/27 | 3,620.0 | 3,635.0 | 3,600.0 | 3,635.0 | 3,635.0 | 27,100 |
| 2024/06/26 | 3,630.0 | 3,640.0 | 3,595.0 | 3,600.0 | 3,600.0 | 44,000 |
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。
