4,213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) |
|---|---|---|---|---|---|---|
| 2025/10/09 | 5,560.0 | 5,590.0 | 5,550.0 | 5,560.0 | 5,560.0 | 4,800 |
| 2025/10/08 | 5,550.0 | 5,610.0 | 5,550.0 | 5,560.0 | 5,560.0 | 3,400 |
| 2025/10/07 | 5,550.0 | 5,620.0 | 5,550.0 | 5,570.0 | 5,570.0 | 3,500 |
| 2025/10/06 | 5,540.0 | 5,590.0 | 5,530.0 | 5,550.0 | 5,550.0 | 3,800 |
| 2025/10/03 | 5,480.0 | 5,550.0 | 5,470.0 | 5,500.0 | 5,500.0 | 1,500 |
| 2025/10/02 | 5,510.0 | 5,520.0 | 5,490.0 | 5,490.0 | 5,490.0 | 1,600 |
| 2025/10/01 | 5,600.0 | 5,600.0 | 5,500.0 | 5,510.0 | 5,510.0 | 3,600 |
| 2025/09/30 | 5,610.0 | 5,650.0 | 5,590.0 | 5,600.0 | 5,600.0 | 1,900 |
| 2025/09/29 | 5,610.0 | 5,650.0 | 5,610.0 | 5,610.0 | 5,610.0 | 3,300 |
| 2025/09/26 | 5,750.0 | 5,750.0 | 5,730.0 | 5,730.0 | 5,730.0 | 1,900 |
| 2025/09/25 | 5,730.0 | 5,770.0 | 5,680.0 | 5,730.0 | 5,730.0 | 6,900 |
| 2025/09/24 | 5,720.0 | 5,750.0 | 5,720.0 | 5,750.0 | 5,750.0 | 1,500 |
| 2025/09/22 | 5,830.0 | 5,830.0 | 5,680.0 | 5,720.0 | 5,720.0 | 13,400 |
| 2025/09/19 | 5,630.0 | 5,660.0 | 5,630.0 | 5,630.0 | 5,630.0 | 2,400 |
| 2025/09/18 | 5,690.0 | 5,700.0 | 5,590.0 | 5,630.0 | 5,630.0 | 4,900 |
| 2025/09/17 | 5,610.0 | 5,680.0 | 5,590.0 | 5,620.0 | 5,620.0 | 1,900 |
| 2025/09/16 | 5,600.0 | 5,660.0 | 5,600.0 | 5,630.0 | 5,630.0 | 4,300 |
| 2025/09/12 | 5,610.0 | 5,650.0 | 5,600.0 | 5,600.0 | 5,600.0 | 5,000 |
| 2025/09/11 | 5,650.0 | 5,720.0 | 5,610.0 | 5,610.0 | 5,610.0 | 4,400 |
| 2025/09/10 | 5,660.0 | 5,700.0 | 5,640.0 | 5,690.0 | 5,690.0 | 1,300 |
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。
