4,133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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 5,590.0 | 5,710.0 | 5,590.0 | 5,700.0 | 5,700.0 | 4,100 |
| 2025/09/05 | 5,710.0 | 5,830.0 | 5,550.0 | 5,620.0 | 5,620.0 | 8,100 |
| 2025/09/04 | 5,620.0 | 5,660.0 | 5,620.0 | 5,650.0 | 5,650.0 | 1,800 |
| 2025/09/03 | 5,610.0 | 5,700.0 | 5,610.0 | 5,620.0 | 5,620.0 | 2,200 |
| 2025/09/02 | 5,670.0 | 5,730.0 | 5,640.0 | 5,660.0 | 5,660.0 | 5,200 |
| 2025/09/01 | 5,750.0 | 5,750.0 | 5,670.0 | 5,670.0 | 5,670.0 | 6,400 |
| 2025/08/29 | 5,740.0 | 5,770.0 | 5,720.0 | 5,750.0 | 5,750.0 | 1,400 |
| 2025/08/28 | 5,750.0 | 5,780.0 | 5,720.0 | 5,730.0 | 5,730.0 | 800 |
| 2025/08/27 | 5,720.0 | 5,750.0 | 5,690.0 | 5,740.0 | 5,740.0 | 2,900 |
| 2025/08/26 | 5,780.0 | 5,800.0 | 5,740.0 | 5,750.0 | 5,750.0 | 2,300 |
| 2025/08/25 | 5,810.0 | 5,840.0 | 5,770.0 | 5,810.0 | 5,810.0 | 4,200 |
| 2025/08/22 | 5,680.0 | 5,810.0 | 5,680.0 | 5,740.0 | 5,740.0 | 6,400 |
| 2025/08/21 | 5,610.0 | 5,780.0 | 5,600.0 | 5,680.0 | 5,680.0 | 8,700 |
| 2025/08/20 | 5,630.0 | 5,650.0 | 5,610.0 | 5,620.0 | 5,620.0 | 2,400 |
| 2025/08/19 | 5,630.0 | 5,670.0 | 5,620.0 | 5,670.0 | 5,670.0 | 1,900 |
| 2025/08/18 | 5,630.0 | 5,700.0 | 5,610.0 | 5,630.0 | 5,630.0 | 4,400 |
| 2025/08/15 | 5,580.0 | 5,700.0 | 5,550.0 | 5,660.0 | 5,660.0 | 5,700 |
| 2025/08/14 | 5,600.0 | 5,630.0 | 5,550.0 | 5,580.0 | 5,580.0 | 3,200 |
| 2025/08/13 | 5,570.0 | 5,650.0 | 5,570.0 | 5,610.0 | 5,610.0 | 2,500 |
| 2025/08/12 | 5,690.0 | 5,730.0 | 5,580.0 | 5,650.0 | 5,650.0 | 8,800 |
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。
