愛知時計電機
7723プライム/精密機器/Aichi Tokei Denki Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,010.0 | 3,055.0 | 3,010.0 | 3,030.0 | -30.0 | -0.98% | 18,000 |
| 2026-03-12 | 3,155.0 | 3,155.0 | 3,045.0 | 3,060.0 | -105.0 | -3.32% | 27,400 |
| 2026-03-11 | 3,120.0 | 3,190.0 | 3,120.0 | 3,165.0 | +60.0 | +1.93% | 54,400 |
| 2026-03-10 | 3,115.0 | 3,140.0 | 3,085.0 | 3,105.0 | +65.0 | +2.14% | 22,400 |
| 2026-03-09 | 2,977.0 | 3,050.0 | 2,972.0 | 3,040.0 | -115.0 | -3.65% | 48,000 |
| 2026-03-06 | 3,120.0 | 3,155.0 | 3,090.0 | 3,155.0 | -20.0 | -0.63% | 30,500 |
| 2026-03-05 | 3,145.0 | 3,210.0 | 3,135.0 | 3,175.0 | +120.0 | +3.93% | 41,400 |
| 2026-03-04 | 3,105.0 | 3,155.0 | 2,999.0 | 3,055.0 | -105.0 | -3.32% | 104,400 |
| 2026-03-03 | 3,225.0 | 3,255.0 | 3,150.0 | 3,160.0 | -90.0 | -2.77% | 55,700 |
| 2026-03-02 | 3,270.0 | 3,290.0 | 3,210.0 | 3,250.0 | -90.0 | -2.69% | 30,700 |
| 2026-02-27 | 3,215.0 | 3,340.0 | 3,215.0 | 3,340.0 | +125.0 | +3.89% | 45,800 |
| 2026-02-26 | 3,220.0 | 3,250.0 | 3,190.0 | 3,215.0 | -5.0 | -0.16% | 51,300 |
| 2026-02-25 | 3,190.0 | 3,230.0 | 3,175.0 | 3,220.0 | -5.0 | -0.16% | 56,100 |
| 2026-02-24 | 3,140.0 | 3,225.0 | 3,125.0 | 3,225.0 | +80.0 | +2.54% | 66,700 |
| 2026-02-20 | 3,140.0 | 3,175.0 | 3,135.0 | 3,145.0 | -20.0 | -0.63% | 29,900 |
| 2026-02-19 | 3,110.0 | 3,175.0 | 3,080.0 | 3,165.0 | -45.0 | -1.40% | 89,600 |
| 2026-02-18 | 3,205.0 | 3,240.0 | 3,195.0 | 3,210.0 | +5.0 | +0.16% | 18,100 |
| 2026-02-17 | 3,195.0 | 3,210.0 | 3,155.0 | 3,205.0 | +10.0 | +0.31% | 19,800 |
| 2026-02-16 | 3,150.0 | 3,220.0 | 3,135.0 | 3,195.0 | +10.0 | +0.31% | 42,800 |
| 2026-02-13 | 3,280.0 | 3,290.0 | 3,175.0 | 3,185.0 | -135.0 | -4.07% | 32,600 |
| 2026-02-12 | 3,240.0 | 3,320.0 | 3,235.0 | 3,320.0 | +80.0 | +2.47% | 34,600 |
| 2026-02-10 | 3,200.0 | 3,275.0 | 3,200.0 | 3,240.0 | +40.0 | +1.25% | 42,700 |
| 2026-02-09 | 3,210.0 | 3,210.0 | 3,170.0 | 3,200.0 | +40.0 | +1.27% | 35,400 |
| 2026-02-06 | 3,165.0 | 3,185.0 | 3,130.0 | 3,160.0 | -40.0 | -1.25% | 28,000 |
| 2026-02-05 | 3,140.0 | 3,205.0 | 3,130.0 | 3,200.0 | +65.0 | +2.07% | 30,500 |
| 2026-02-04 | 3,115.0 | 3,155.0 | 3,075.0 | 3,135.0 | +5.0 | +0.16% | 47,200 |
| 2026-02-03 | 3,120.0 | 3,160.0 | 3,105.0 | 3,130.0 | +20.0 | +0.64% | 77,300 |
| 2026-02-02 | 3,105.0 | 3,190.0 | 3,075.0 | 3,110.0 | +328.0 | +11.79% | 236,000 |
| 2026-01-30 | 2,797.0 | 2,798.0 | 2,735.0 | 2,782.0 | +19.0 | +0.69% | 41,200 |
| 2026-01-29 | 2,747.0 | 2,787.0 | 2,712.0 | 2,763.0 | +16.0 | +0.58% | 37,500 |
| 2026-01-28 | 2,782.0 | 2,787.0 | 2,747.0 | 2,747.0 | -60.0 | -2.14% | 29,800 |
| 2026-01-27 | 2,785.0 | 2,817.0 | 2,784.0 | 2,807.0 | -3.0 | -0.11% | 25,300 |
| 2026-01-26 | 2,827.0 | 2,833.0 | 2,788.0 | 2,810.0 | -67.0 | -2.33% | 37,400 |
| 2026-01-23 | 2,850.0 | 2,885.0 | 2,835.0 | 2,877.0 | +25.0 | +0.88% | 24,300 |
| 2026-01-22 | 2,813.0 | 2,877.0 | 2,813.0 | 2,852.0 | +41.0 | +1.46% | 19,400 |
| 2026-01-21 | 2,773.0 | 2,811.0 | 2,762.0 | 2,811.0 | -6.0 | -0.21% | 28,800 |
| 2026-01-20 | 2,846.0 | 2,846.0 | 2,804.0 | 2,817.0 | -42.0 | -1.47% | 38,000 |
| 2026-01-19 | 2,885.0 | 2,900.0 | 2,842.0 | 2,859.0 | -41.0 | -1.41% | 32,400 |
| 2026-01-16 | 2,880.0 | 2,900.0 | 2,862.0 | 2,900.0 | +20.0 | +0.69% | 26,300 |
| 2026-01-15 | 2,840.0 | 2,889.0 | 2,838.0 | 2,880.0 | +38.0 | +1.34% | 32,900 |
| 2026-01-14 | 2,804.0 | 2,853.0 | 2,804.0 | 2,842.0 | +33.0 | +1.17% | 39,000 |
| 2026-01-13 | 2,796.0 | 2,827.0 | 2,771.0 | 2,809.0 | +75.0 | +2.74% | 60,600 |
| 2026-01-09 | 2,728.0 | 2,754.0 | 2,720.0 | 2,734.0 | +23.0 | +0.85% | 33,600 |
| 2026-01-08 | 2,760.0 | 2,765.0 | 2,711.0 | 2,711.0 | -66.0 | -2.38% | 31,800 |
| 2026-01-07 | 2,712.0 | 2,779.0 | 2,700.0 | 2,777.0 | +68.0 | +2.51% | 40,200 |
| 2026-01-06 | 2,684.0 | 2,750.0 | 2,684.0 | 2,709.0 | +26.0 | +0.97% | 80,500 |
| 2026-01-05 | 2,693.0 | 2,720.0 | 2,678.0 | 2,683.0 | -7.0 | -0.26% | 28,600 |
| 2025-12-30 | 2,656.0 | 2,707.0 | 2,656.0 | 2,690.0 | +3.0 | +0.11% | 24,600 |
| 2025-12-29 | 2,652.0 | 2,691.0 | 2,652.0 | 2,687.0 | +22.0 | +0.83% | 34,700 |
| 2025-12-26 | 2,688.0 | 2,689.0 | 2,660.0 | 2,665.0 | +19.0 | +0.72% | 20,300 |
| 2025-12-25 | 2,664.0 | 2,664.0 | 2,629.0 | 2,646.0 | +10.0 | +0.38% | 18,300 |
| 2025-12-24 | 2,647.0 | 2,696.0 | 2,634.0 | 2,636.0 | -11.0 | -0.42% | 109,500 |
| 2025-12-23 | 2,624.0 | 2,676.0 | 2,624.0 | 2,647.0 | +8.0 | +0.30% | 51,500 |
| 2025-12-22 | 2,678.0 | 2,729.0 | 2,639.0 | 2,639.0 | -23.0 | -0.86% | 66,100 |
| 2025-12-19 | 2,607.0 | 2,669.0 | 2,607.0 | 2,662.0 | +50.0 | +1.91% | 45,100 |
| 2025-12-18 | 2,578.0 | 2,623.0 | 2,573.0 | 2,612.0 | +17.0 | +0.66% | 24,800 |
| 2025-12-17 | 2,600.0 | 2,626.0 | 2,546.0 | 2,595.0 | -16.0 | -0.61% | 52,000 |
| 2025-12-16 | 2,625.0 | 2,644.0 | 2,604.0 | 2,611.0 | -47.0 | -1.77% | 21,300 |
| 2025-12-15 | 2,569.0 | 2,658.0 | 2,554.0 | 2,658.0 | +88.0 | +3.42% | 47,400 |
| 2025-12-12 | 2,528.0 | 2,577.0 | 2,528.0 | 2,570.0 | +44.0 | +1.74% | 107,900 |
| 2025-12-11 | 2,582.0 | 2,582.0 | 2,520.0 | 2,526.0 | -56.0 | -2.17% | 58,200 |
| 2025-12-10 | 2,581.0 | 2,606.0 | 2,568.0 | 2,582.0 | -2.0 | -0.08% | 25,500 |
| 2025-12-09 | 2,596.0 | 2,596.0 | 2,565.0 | 2,584.0 | -9.0 | -0.35% | 25,400 |
| 2025-12-08 | 2,593.0 | 2,603.0 | 2,573.0 | 2,593.0 | +22.0 | +0.86% | 27,600 |
| 2025-12-05 | 2,565.0 | 2,587.0 | 2,554.0 | 2,571.0 | -32.0 | -1.23% | 28,500 |
| 2025-12-04 | 2,597.0 | 2,617.0 | 2,587.0 | 2,603.0 | +26.0 | +1.01% | 18,600 |
| 2025-12-03 | 2,586.0 | 2,600.0 | 2,574.0 | 2,577.0 | -6.0 | -0.23% | 13,100 |
| 2025-12-02 | 2,626.0 | 2,626.0 | 2,582.0 | 2,583.0 | -25.0 | -0.96% | 12,600 |
| 2025-12-01 | 2,707.0 | 2,707.0 | 2,606.0 | 2,608.0 | -76.0 | -2.83% | 20,900 |
| 2025-11-28 | 2,697.0 | 2,697.0 | 2,667.0 | 2,684.0 | +8.0 | +0.30% | 12,900 |
| 2025-11-27 | 2,714.0 | 2,714.0 | 2,676.0 | 2,676.0 | -17.0 | -0.63% | 14,800 |
| 2025-11-26 | 2,664.0 | 2,714.0 | 2,664.0 | 2,693.0 | +46.0 | +1.74% | 27,400 |
| 2025-11-25 | 2,632.0 | 2,670.0 | 2,627.0 | 2,647.0 | +22.0 | +0.84% | 22,400 |
| 2025-11-21 | 2,560.0 | 2,625.0 | 2,556.0 | 2,625.0 | +40.0 | +1.55% | 17,700 |
| 2025-11-20 | 2,579.0 | 2,599.0 | 2,560.0 | 2,585.0 | +42.0 | +1.65% | 16,200 |
| 2025-11-19 | 2,566.0 | 2,566.0 | 2,540.0 | 2,543.0 | -23.0 | -0.90% | 20,300 |
| 2025-11-18 | 2,595.0 | 2,595.0 | 2,553.0 | 2,566.0 | -29.0 | -1.12% | 26,100 |
| 2025-11-17 | 2,615.0 | 2,629.0 | 2,582.0 | 2,595.0 | -14.0 | -0.54% | 22,500 |
| 2025-11-14 | 2,605.0 | 2,632.0 | 2,598.0 | 2,609.0 | -18.0 | -0.69% | 28,400 |
| 2025-11-13 | 2,638.0 | 2,638.0 | 2,614.0 | 2,627.0 | +21.0 | +0.81% | 22,600 |
| 2025-11-12 | 2,611.0 | 2,640.0 | 2,603.0 | 2,606.0 | -5.0 | -0.19% | 30,000 |
| 2025-11-11 | 2,634.0 | 2,634.0 | 2,586.0 | 2,611.0 | -20.0 | -0.76% | 47,200 |
| 2025-11-10 | 2,663.0 | 2,663.0 | 2,616.0 | 2,631.0 | -8.0 | -0.30% | 40,800 |
| 2025-11-07 | 2,679.0 | 2,680.0 | 2,632.0 | 2,639.0 | -36.0 | -1.35% | 33,700 |
| 2025-11-06 | 2,651.0 | 2,702.0 | 2,629.0 | 2,675.0 | +29.0 | +1.10% | 53,600 |
| 2025-11-05 | 2,647.0 | 2,647.0 | 2,600.0 | 2,646.0 | -251.0 | -8.66% | 160,900 |
| 2025-11-04 | 2,843.0 | 2,940.0 | 2,803.0 | 2,897.0 | +104.0 | +3.72% | 85,800 |
| 2025-10-31 | 2,752.0 | 2,797.0 | 2,743.0 | 2,793.0 | +28.0 | +1.01% | 19,300 |
| 2025-10-30 | 2,757.0 | 2,784.0 | 2,732.0 | 2,765.0 | +2.0 | +0.07% | 34,700 |
| 2025-10-29 | 2,842.0 | 2,842.0 | 2,734.0 | 2,763.0 | -79.0 | -2.78% | 33,600 |
| 2025-10-28 | 2,936.0 | 2,936.0 | 2,842.0 | 2,842.0 | -94.0 | -3.20% | 20,100 |
| 2025-10-27 | 2,949.0 | 2,960.0 | 2,924.0 | 2,936.0 | +31.0 | +1.07% | 19,400 |
| 2025-10-24 | 2,845.0 | 2,914.0 | 2,838.0 | 2,905.0 | +60.0 | +2.11% | 34,100 |
| 2025-10-23 | 2,779.0 | 2,859.0 | 2,775.0 | 2,845.0 | +69.0 | +2.49% | 28,000 |
| 2025-10-22 | 2,785.0 | 2,802.0 | 2,771.0 | 2,776.0 | -11.0 | -0.39% | 17,700 |
| 2025-10-21 | 2,824.0 | 2,831.0 | 2,762.0 | 2,787.0 | -33.0 | -1.17% | 25,500 |
| 2025-10-20 | 2,777.0 | 2,820.0 | 2,776.0 | 2,820.0 | +77.0 | +2.81% | 17,900 |
| 2025-10-17 | 2,722.0 | 2,754.0 | 2,720.0 | 2,743.0 | +7.0 | +0.26% | 15,800 |
| 2025-10-16 | 2,747.0 | 2,750.0 | 2,721.0 | 2,736.0 | +11.0 | +0.40% | 10,400 |
| 2025-10-15 | 2,688.0 | 2,734.0 | 2,678.0 | 2,725.0 | +64.0 | +2.41% | 13,600 |
| 2025-10-14 | 2,667.0 | 2,684.0 | 2,634.0 | 2,661.0 | -30.0 | -1.11% | 31,800 |
| 2025-10-10 | 2,786.0 | 2,786.0 | 2,682.0 | 2,691.0 | -100.0 | -3.58% | 31,800 |
| 2025-10-09 | 2,823.0 | 2,823.0 | 2,789.0 | 2,791.0 | -11.0 | -0.39% | 11,400 |
| 2025-10-08 | 2,807.0 | 2,838.0 | 2,789.0 | 2,802.0 | +20.0 | +0.72% | 20,500 |
| 2025-10-07 | 2,773.0 | 2,806.0 | 2,769.0 | 2,782.0 | -20.0 | -0.71% | 24,000 |
| 2025-10-06 | 2,800.0 | 2,824.0 | 2,759.0 | 2,802.0 | +54.0 | +1.97% | 25,400 |
| 2025-10-03 | 2,723.0 | 2,762.0 | 2,722.0 | 2,748.0 | +40.0 | +1.48% | 12,500 |
| 2025-10-02 | 2,740.0 | 2,745.0 | 2,704.0 | 2,708.0 | -22.0 | -0.81% | 19,100 |
| 2025-10-01 | 2,798.0 | 2,798.0 | 2,716.0 | 2,730.0 | -68.0 | -2.43% | 33,700 |
| 2025-09-30 | 2,841.0 | 2,841.0 | 2,773.0 | 2,798.0 | -43.0 | -1.51% | 24,600 |
| 2025-09-29 | 2,843.0 | 2,862.0 | 2,795.0 | 2,841.0 | -15.0 | -0.53% | 25,800 |
| 2025-09-26 | 2,826.0 | 2,872.0 | 2,826.0 | 2,856.0 | +27.0 | +0.95% | 35,600 |
| 2025-09-25 | 2,855.0 | 2,855.0 | 2,812.0 | 2,829.0 | -26.0 | -0.91% | 23,800 |
| 2025-09-24 | 2,865.0 | 2,865.0 | 2,832.0 | 2,855.0 | -10.0 | -0.35% | 17,000 |
| 2025-09-22 | 2,854.0 | 2,878.0 | 2,846.0 | 2,865.0 | +17.0 | +0.60% | 20,500 |
| 2025-09-19 | 2,866.0 | 2,879.0 | 2,821.0 | 2,848.0 | -18.0 | -0.63% | 35,600 |
| 2025-09-18 | 2,864.0 | 2,877.0 | 2,820.0 | 2,866.0 | +9.0 | +0.32% | 26,400 |
| 2025-09-17 | 2,909.0 | 2,909.0 | 2,821.0 | 2,857.0 | -48.0 | -1.65% | 32,000 |
| 2025-09-16 | 2,889.0 | 2,905.0 | 2,845.0 | 2,905.0 | +66.0 | +2.32% | 59,500 |
| 2025-09-12 | 2,867.0 | 2,873.0 | 2,823.0 | 2,839.0 | — | — | 37,300 |
直近120営業日分を表示