6623名証P貸借
業種 電気機器
愛知電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,250 (24/03/27) | 3,440 (23/12/21) |
年初来高値 | 年初来安値 |
---|---|
4,250 (24/03/27) | 3,660 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 3,965 | 3,995 | 3,955 | 3,955 | -15 | -0.4 | 19,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 3,980 | 4,000 | 3,960 | 3,970 | 0 | 0.0 | 10,500 |
5/24 | 3,980 | 4,005 | 3,950 | 3,970 | -35 | -0.9 | 25,000 |
5/17 | 4,065 | 4,070 | 3,985 | 4,005 | -35 | -0.9 | 24,300 |
5/10 | 4,030 | 4,070 | 4,010 | 4,040 | -10 | -0.3 | 11,900 |
5/2 | 4,045 | 4,095 | 4,025 | 4,050 | 0 | 0.0 | 17,000 |
4/26 | 4,035 | 4,060 | 4,005 | 4,050 | +15 | +0.4 | 13,200 |
4/19 | 4,060 | 4,100 | 3,985 | 4,035 | -65 | -1.6 | 28,700 |
4/12 | 4,020 | 4,140 | 4,015 | 4,100 | +35 | +0.9 | 21,700 |
4/5 | 4,140 | 4,165 | 3,990 | 4,065 | -75 | -1.8 | 21,700 |
3/29 | 4,170 | 4,250 | 4,025 | 4,140 | +10 | +0.2 | 25,500 |
3/22 | 4,100 | 4,165 | 4,100 | 4,130 | +40 | +1.0 | 20,000 |
3/15 | 3,970 | 4,120 | 3,955 | 4,090 | +105 | +2.6 | 32,900 |
3/8 | 3,990 | 4,000 | 3,975 | 3,985 | -5 | -0.1 | 30,100 |
3/1 | 3,975 | 3,990 | 3,945 | 3,990 | +10 | +0.3 | 20,300 |
2/22 | 3,960 | 3,985 | 3,935 | 3,980 | +25 | +0.6 | 15,000 |
2/16 | 3,995 | 4,000 | 3,910 | 3,955 | -35 | -0.9 | 20,600 |
2/9 | 3,945 | 3,990 | 3,920 | 3,990 | +45 | +1.1 | 19,500 |
2/2 | 3,930 | 3,955 | 3,910 | 3,945 | +35 | +0.9 | 19,500 |
1/26 | 3,945 | 3,955 | 3,910 | 3,910 | -5 | -0.1 | 20,800 |
1/19 | 3,830 | 3,935 | 3,820 | 3,915 | +105 | +2.8 | 26,400 |
1/12 | 3,820 | 3,860 | 3,800 | 3,810 | +5 | +0.1 | 35,300 |
1/5 | 3,680 | 3,830 | 3,660 | 3,805 | +150 | +4.1 | 27,700 |
12/29 | 3,515 | 3,655 | 3,505 | 3,655 | +155 | +4.4 | 47,700 |
12/22 | 3,580 | 3,590 | 3,440 | 3,500 | -75 | -2.1 | 130,700 |
12/15 | 3,685 | 3,685 | 3,555 | 3,575 | -45 | -1.2 | 56,200 |
12/8 | 3,640 | 3,695 | 3,610 | 3,620 | 0 | 0.0 | 46,000 |
12/1 | 3,630 | 3,635 | 3,610 | 3,620 | -5 | -0.1 | 28,300 |
11/24 | 3,635 | 3,635 | 3,580 | 3,625 | -10 | -0.3 | 41,100 |
11/17 | 3,600 | 3,650 | 3,600 | 3,635 | +35 | +1.0 | 42,400 |
11/10 | 3,575 | 3,615 | 3,570 | 3,600 | +45 | +1.3 | 47,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて