| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/17 | 6,020.0 | 6,060.0 | 5,810.0 | 5,860.0 | 5,860.0 | 13,400 |
| 2025/11/14 | 6,030.0 | 6,190.0 | 6,020.0 | 6,080.0 | 6,080.0 | 6,800 |
| 2025/11/13 | 6,330.0 | 6,420.0 | 6,100.0 | 6,210.0 | 6,210.0 | 3,200 |
| 2025/11/12 | 6,470.0 | 6,500.0 | 6,350.0 | 6,350.0 | 6,350.0 | 5,600 |
| 2025/11/11 | 6,300.0 | 6,580.0 | 6,300.0 | 6,430.0 | 6,430.0 | 13,400 |
| 2025/11/10 | 6,010.0 | 6,300.0 | 6,010.0 | 6,280.0 | 6,280.0 | 11,100 |
| 2025/11/07 | 6,000.0 | 6,070.0 | 5,910.0 | 6,010.0 | 6,010.0 | 6,200 |
| 2025/11/06 | 6,010.0 | 6,100.0 | 6,010.0 | 6,070.0 | 6,070.0 | 4,100 |
| 2025/11/05 | 6,040.0 | 6,040.0 | 5,800.0 | 6,010.0 | 6,010.0 | 7,700 |
| 2025/11/04 | 5,950.0 | 6,210.0 | 5,880.0 | 6,010.0 | 6,010.0 | 16,200 |
| 2025/10/31 | 5,610.0 | 5,800.0 | 5,550.0 | 5,800.0 | 5,800.0 | 13,800 |
| 2025/10/30 | 5,680.0 | 6,010.0 | 5,410.0 | 5,550.0 | 5,550.0 | 36,700 |
| 2025/10/29 | 5,690.0 | 5,700.0 | 5,550.0 | 5,560.0 | 5,560.0 | 5,300 |
| 2025/10/28 | 5,650.0 | 5,680.0 | 5,620.0 | 5,630.0 | 5,630.0 | 6,900 |
| 2025/10/27 | 5,410.0 | 5,570.0 | 5,410.0 | 5,570.0 | 5,570.0 | 20,800 |
| 2025/10/24 | 5,500.0 | 5,510.0 | 5,480.0 | 5,510.0 | 5,510.0 | 2,500 |
| 2025/10/23 | 5,500.0 | 5,500.0 | 5,430.0 | 5,430.0 | 5,430.0 | 9,400 |
| 2025/10/22 | 5,430.0 | 5,570.0 | 5,430.0 | 5,500.0 | 5,500.0 | 3,800 |
| 2025/10/21 | 5,440.0 | 5,520.0 | 5,420.0 | 5,450.0 | 5,450.0 | 2,500 |
| 2025/10/20 | 5,400.0 | 5,530.0 | 5,400.0 | 5,450.0 | 5,450.0 | 8,500 |
おすすめ条件でスクリーニング
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。
愛知電機の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /