5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,930 (24/11/13) | 2,654 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,930 (24/11/13) | 2,654 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,595 | 4,600 | 4,500 | 4,590 | -5 | -0.1 | 36,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,640 | 4,645 | 4,560 | 4,595 | -20 | -0.4 | 23,400 |
| 11/19 | 4,710 | 4,740 | 4,605 | 4,615 | -95 | -2.0 | 19,700 |
| 11/18 | 4,690 | 4,735 | 4,535 | 4,710 | +15 | +0.3 | 36,100 |
| 11/15 | 4,755 | 4,805 | 4,675 | 4,695 | -50 | -1.1 | 41,700 |
| 11/14 | 4,810 | 4,830 | 4,730 | 4,745 | -85 | -1.8 | 33,800 |
| 11/13 | 4,865 | 4,930 | 4,800 | 4,830 | -60 | -1.2 | 44,100 |
| 11/12 | 4,830 | 4,925 | 4,795 | 4,890 | +65 | +1.4 | 44,700 |
| 11/11 | 4,820 | 4,855 | 4,735 | 4,825 | -30 | -0.6 | 43,200 |
| 11/8 | 4,860 | 4,900 | 4,785 | 4,855 | +65 | +1.4 | 72,800 |
| 11/7 | 4,600 | 4,805 | 4,565 | 4,790 | +230 | +5.0 | 99,600 |
| 11/6 | 4,500 | 4,565 | 4,465 | 4,560 | +80 | +1.8 | 99,100 |
| 11/5 | 4,300 | 4,485 | 4,280 | 4,480 | +160 | +3.7 | 67,200 |
| 11/1 | 4,280 | 4,380 | 4,235 | 4,320 | -20 | -0.5 | 108,400 |
| 10/31 | 4,260 | 4,570 | 4,190 | 4,340 | +30 | +0.7 | 281,600 |
| 10/30 | 4,240 | 4,350 | 4,220 | 4,310 | +140 | +3.4 | 167,000 |
| 10/29 | 4,155 | 4,195 | 4,145 | 4,170 | +10 | +0.2 | 46,700 |
| 10/28 | 4,075 | 4,160 | 4,060 | 4,160 | +75 | +1.8 | 34,000 |
| 10/25 | 4,135 | 4,165 | 4,070 | 4,085 | -50 | -1.2 | 37,600 |
| 10/24 | 4,100 | 4,160 | 4,085 | 4,135 | +25 | +0.6 | 38,500 |
| 10/23 | 4,150 | 4,165 | 4,110 | 4,110 | -65 | -1.6 | 34,900 |
| 10/22 | 4,210 | 4,230 | 4,150 | 4,175 | -55 | -1.3 | 48,500 |
| 10/21 | 4,185 | 4,255 | 4,170 | 4,230 | +55 | +1.3 | 70,000 |
| 10/18 | 4,200 | 4,200 | 4,130 | 4,175 | +20 | +0.5 | 52,400 |
| 10/17 | 4,205 | 4,220 | 4,155 | 4,155 | -30 | -0.7 | 56,400 |
| 10/16 | 4,105 | 4,195 | 4,105 | 4,185 | +55 | +1.3 | 48,800 |
| 10/15 | 4,170 | 4,170 | 4,100 | 4,130 | -5 | -0.1 | 56,700 |
| 10/11 | 4,125 | 4,165 | 4,125 | 4,135 | +20 | +0.5 | 35,400 |
| 10/10 | 4,170 | 4,170 | 4,115 | 4,115 | -40 | -1.0 | 38,300 |
| 10/9 | 4,020 | 4,180 | 4,020 | 4,155 | +130 | +3.2 | 91,700 |
| 10/8 | 3,970 | 4,050 | 3,965 | 4,025 | +50 | +1.3 | 44,200 |
▶︎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
