！決算発表予定日 2024/04/26
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 |
|---|---|
| 4,455 (23/09/20) | 2,361 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/04/01) | 3,135 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,805 | 3,810 | 3,750 | 3,755 | -25 | -0.7 | 34,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 3,710 | 3,780 | 3,685 | 3,780 | +125 | +3.4 | 91,300 |
| 4/19 | 3,705 | 3,710 | 3,590 | 3,655 | -55 | -1.5 | 69,800 |
| 4/18 | 3,675 | 3,770 | 3,675 | 3,710 | -5 | -0.1 | 41,400 |
| 4/17 | 3,800 | 3,820 | 3,680 | 3,715 | -55 | -1.5 | 67,100 |
| 4/16 | 3,910 | 3,930 | 3,770 | 3,770 | -175 | -4.4 | 76,200 |
| 4/15 | 3,900 | 3,955 | 3,875 | 3,945 | -15 | -0.4 | 51,700 |
| 4/12 | 3,950 | 3,995 | 3,940 | 3,960 | 0 | 0.0 | 53,800 |
| 4/11 | 3,875 | 3,970 | 3,875 | 3,960 | +45 | +1.2 | 56,500 |
| 4/10 | 3,890 | 3,955 | 3,880 | 3,915 | -5 | -0.1 | 99,400 |
| 4/9 | 3,880 | 3,935 | 3,860 | 3,920 | +75 | +2.0 | 51,500 |
| 4/8 | 3,870 | 3,880 | 3,785 | 3,845 | -15 | -0.4 | 75,300 |
| 4/5 | 3,850 | 3,885 | 3,815 | 3,860 | -60 | -1.5 | 68,900 |
| 4/4 | 3,950 | 3,950 | 3,905 | 3,920 | +5 | +0.1 | 50,000 |
| 4/3 | 3,890 | 3,960 | 3,845 | 3,915 | +25 | +0.6 | 84,300 |
| 4/2 | 3,850 | 3,930 | 3,820 | 3,890 | +5 | +0.1 | 109,600 |
| 4/1 | 4,000 | 4,020 | 3,870 | 3,885 | -100 | -2.5 | 95,800 |
| 3/29 | 3,865 | 4,000 | 3,865 | 3,985 | +140 | +3.6 | 79,800 |
| 3/28 | 3,910 | 3,940 | 3,830 | 3,845 | -110 | -2.8 | 67,500 |
| 3/27 | 3,920 | 3,990 | 3,900 | 3,955 | +20 | +0.5 | 77,400 |
| 3/26 | 3,925 | 3,960 | 3,895 | 3,935 | +30 | +0.8 | 81,200 |
| 3/25 | 3,925 | 3,975 | 3,870 | 3,905 | -35 | -0.9 | 152,800 |
| 3/22 | 3,935 | 3,965 | 3,870 | 3,940 | +30 | +0.8 | 98,900 |
| 3/21 | 3,900 | 3,940 | 3,880 | 3,910 | +25 | +0.6 | 105,200 |
| 3/19 | 3,825 | 3,885 | 3,775 | 3,885 | +60 | +1.6 | 79,400 |
| 3/18 | 3,855 | 3,855 | 3,755 | 3,825 | +35 | +0.9 | 169,000 |
| 3/15 | 3,680 | 3,790 | 3,650 | 3,790 | +135 | +3.7 | 116,300 |
| 3/14 | 3,715 | 3,725 | 3,630 | 3,655 | -15 | -0.4 | 53,900 |
| 3/13 | 3,800 | 3,800 | 3,645 | 3,670 | -60 | -1.6 | 88,300 |
| 3/12 | 3,680 | 3,730 | 3,600 | 3,730 | +5 | +0.1 | 148,000 |
| 3/11 | 3,905 | 3,905 | 3,690 | 3,725 | -250 | -6.3 | 139,600 |
▶︎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