2,152円
愛三工業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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 1,371.0 | 1,374.0 | 1,349.0 | 1,361.0 | 1,361.0 | 119,100 |
| 2024/06/21 | 1,374.0 | 1,386.0 | 1,350.0 | 1,352.0 | 1,352.0 | 341,400 |
| 2024/06/20 | 1,348.0 | 1,372.0 | 1,343.0 | 1,370.0 | 1,370.0 | 173,800 |
| 2024/06/19 | 1,326.0 | 1,341.0 | 1,321.0 | 1,341.0 | 1,341.0 | 83,300 |
| 2024/06/18 | 1,327.0 | 1,349.0 | 1,314.0 | 1,330.0 | 1,330.0 | 97,600 |
| 2024/06/17 | 1,333.0 | 1,333.0 | 1,297.0 | 1,309.0 | 1,309.0 | 160,100 |
| 2024/06/14 | 1,316.0 | 1,354.0 | 1,316.0 | 1,344.0 | 1,344.0 | 172,000 |
| 2024/06/13 | 1,346.0 | 1,355.0 | 1,326.0 | 1,328.0 | 1,328.0 | 132,300 |
| 2024/06/12 | 1,346.0 | 1,373.0 | 1,340.0 | 1,353.0 | 1,353.0 | 126,200 |
| 2024/06/11 | 1,355.0 | 1,361.0 | 1,348.0 | 1,350.0 | 1,350.0 | 83,700 |
| 2024/06/10 | 1,314.0 | 1,359.0 | 1,313.0 | 1,356.0 | 1,356.0 | 165,500 |
| 2024/06/07 | 1,313.0 | 1,320.0 | 1,301.0 | 1,314.0 | 1,314.0 | 165,500 |
| 2024/06/06 | 1,342.0 | 1,345.0 | 1,311.0 | 1,314.0 | 1,314.0 | 190,700 |
| 2024/06/05 | 1,361.0 | 1,370.0 | 1,339.0 | 1,343.0 | 1,343.0 | 275,400 |
| 2024/06/04 | 1,384.0 | 1,391.0 | 1,373.0 | 1,379.0 | 1,379.0 | 136,400 |
| 2024/06/03 | 1,417.0 | 1,434.0 | 1,399.0 | 1,404.0 | 1,404.0 | 256,900 |
| 2024/05/31 | 1,407.0 | 1,417.0 | 1,365.0 | 1,365.0 | 1,365.0 | 1,164,600 |
| 2024/05/30 | 1,380.0 | 1,386.0 | 1,362.0 | 1,381.0 | 1,381.0 | 148,500 |
| 2024/05/29 | 1,415.0 | 1,428.0 | 1,391.0 | 1,392.0 | 1,392.0 | 161,800 |
| 2024/05/28 | 1,424.0 | 1,438.0 | 1,410.0 | 1,415.0 | 1,415.0 | 137,400 |
おすすめ条件でスクリーニングされた銘柄を見る
愛三工業の取引履歴を振り返りませんか？
愛三工業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。
