4,319円
愛知電機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) |
|---|---|---|---|---|---|---|
| 2025/12/16 | 7,550.0 | 7,600.0 | 7,350.0 | 7,370.0 | 7,370.0 | 16,100 |
| 2025/12/15 | 7,000.0 | 7,250.0 | 6,980.0 | 7,250.0 | 7,250.0 | 9,400 |
| 2025/12/12 | 7,000.0 | 7,120.0 | 6,950.0 | 7,040.0 | 7,040.0 | 11,500 |
| 2025/12/11 | 6,810.0 | 7,030.0 | 6,760.0 | 6,920.0 | 6,920.0 | 12,700 |
| 2025/12/10 | 6,630.0 | 6,890.0 | 6,630.0 | 6,790.0 | 6,790.0 | 9,300 |
| 2025/12/09 | 6,500.0 | 6,690.0 | 6,500.0 | 6,620.0 | 6,620.0 | 8,700 |
| 2025/12/08 | 6,590.0 | 6,590.0 | 6,350.0 | 6,550.0 | 6,550.0 | 13,900 |
| 2025/12/05 | 6,420.0 | 6,600.0 | 6,370.0 | 6,410.0 | 6,410.0 | 12,000 |
| 2025/12/04 | 6,350.0 | 6,460.0 | 6,350.0 | 6,420.0 | 6,420.0 | 7,200 |
| 2025/12/03 | 6,480.0 | 6,610.0 | 6,400.0 | 6,430.0 | 6,430.0 | 11,400 |
| 2025/12/02 | 6,500.0 | 6,520.0 | 6,400.0 | 6,480.0 | 6,480.0 | 10,700 |
| 2025/12/01 | 6,250.0 | 6,370.0 | 6,250.0 | 6,340.0 | 6,340.0 | 8,200 |
| 2025/11/28 | 6,150.0 | 6,210.0 | 6,130.0 | 6,210.0 | 6,210.0 | 3,400 |
| 2025/11/27 | 6,070.0 | 6,220.0 | 6,070.0 | 6,150.0 | 6,150.0 | 4,500 |
| 2025/11/26 | 6,030.0 | 6,150.0 | 6,030.0 | 6,100.0 | 6,100.0 | 3,400 |
| 2025/11/25 | 6,110.0 | 6,140.0 | 6,050.0 | 6,120.0 | 6,120.0 | 3,700 |
| 2025/11/21 | 6,000.0 | 6,010.0 | 5,870.0 | 6,010.0 | 6,010.0 | 4,900 |
| 2025/11/20 | 5,910.0 | 6,090.0 | 5,900.0 | 6,010.0 | 6,010.0 | 11,600 |
| 2025/11/19 | 5,840.0 | 5,900.0 | 5,810.0 | 5,860.0 | 5,860.0 | 4,100 |
おすすめ条件でスクリーニングされた銘柄を見る
愛知電機の取引履歴を振り返りませんか？
愛知電機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。
