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) | 2,500 (23/06/01) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,405 | 3,520 | 3,405 | 3,500 | +100 | +2.9 | 71,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 3,795 | 3,985 | 3,795 | 3,975 | +140 | +3.7 | 130,400 |
| 3/7 | 3,925 | 3,925 | 3,795 | 3,835 | -20 | -0.5 | 106,100 |
| 3/6 | 3,710 | 3,875 | 3,710 | 3,855 | +90 | +2.4 | 116,000 |
| 3/5 | 3,710 | 3,775 | 3,695 | 3,765 | +20 | +0.5 | 62,400 |
| 3/4 | 3,765 | 3,785 | 3,705 | 3,745 | +50 | +1.4 | 131,100 |
| 3/1 | 3,625 | 3,740 | 3,590 | 3,695 | +130 | +3.7 | 130,000 |
| 2/29 | 3,615 | 3,615 | 3,500 | 3,565 | -60 | -1.7 | 115,300 |
| 2/28 | 3,680 | 3,735 | 3,615 | 3,625 | -55 | -1.5 | 118,600 |
| 2/27 | 3,590 | 3,720 | 3,575 | 3,680 | +65 | +1.8 | 148,000 |
| 2/26 | 3,535 | 3,640 | 3,535 | 3,615 | +115 | +3.3 | 115,500 |
| 2/22 | 3,475 | 3,525 | 3,475 | 3,500 | +35 | +1.0 | 52,200 |
| 2/21 | 3,550 | 3,560 | 3,410 | 3,465 | -65 | -1.8 | 74,000 |
| 2/20 | 3,585 | 3,585 | 3,485 | 3,530 | 0 | 0.0 | 94,900 |
| 2/19 | 3,320 | 3,530 | 3,315 | 3,530 | +155 | +4.6 | 144,200 |
| 2/16 | 3,305 | 3,380 | 3,295 | 3,375 | +120 | +3.7 | 166,900 |
| 2/15 | 3,315 | 3,330 | 3,255 | 3,255 | -35 | -1.1 | 85,700 |
| 2/14 | 3,345 | 3,345 | 3,255 | 3,290 | -90 | -2.7 | 111,400 |
| 2/13 | 3,380 | 3,395 | 3,350 | 3,380 | +25 | +0.8 | 89,300 |
| 2/9 | 3,430 | 3,430 | 3,350 | 3,355 | -90 | -2.6 | 103,400 |
| 2/8 | 3,460 | 3,490 | 3,395 | 3,445 | -20 | -0.6 | 76,800 |
| 2/7 | 3,370 | 3,540 | 3,365 | 3,465 | +95 | +2.8 | 138,000 |
| 2/6 | 3,420 | 3,420 | 3,310 | 3,370 | -75 | -2.2 | 108,000 |
| 2/5 | 3,450 | 3,455 | 3,350 | 3,445 | -25 | -0.7 | 143,000 |
| 2/2 | 3,490 | 3,585 | 3,215 | 3,470 | +50 | +1.5 | 386,100 |
▶︎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