5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
3,699.5
円
取引時間外
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,525 | 3,745 | 3,480 | 3,690 | +190 | +5.4 | 399,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,750 | -4.1 | 3,701 | 474,900 | 23,000 | 252,700 | 10.99 |
| 9/29 | 3,910 | -8.3 | 4,095 | 364,200 | 22,700 | 224,900 | 9.91 |
| 9/22 | 4,265 | +0.1 | 4,301 | 459,800 | 27,500 | 212,700 | 7.73 |
| 9/15 | 4,260 | +2.5 | 4,223 | 489,800 | 35,700 | 185,900 | 5.21 |
| 9/8 | 4,155 | +6.0 | 4,192 | 917,100 | 37,100 | 195,700 | 5.27 |
| 9/1 | 3,920 | +10.6 | 3,773 | 518,200 | 29,200 | 163,500 | 5.60 |
| 8/25 | 3,545 | -0.6 | 3,593 | 254,200 | 19,100 | 146,000 | 7.64 |
| 8/18 | 3,565 | -3.3 | 3,578 | 320,000 | 19,700 | 150,400 | 7.63 |
| 8/10 | 3,685 | -0.8 | 3,711 | 355,500 | 20,000 | 159,700 | 7.99 |
| 8/4 | 3,715 | +5.7 | 3,742 | 740,400 | 22,700 | 151,100 | 6.66 |
| 7/28 | 3,515 | +6.2 | 3,473 | 553,200 | 21,900 | 157,400 | 7.19 |
| 7/21 | 3,310 | +4.4 | 3,275 | 268,700 | 21,100 | 129,300 | 6.13 |
| 7/14 | 3,170 | +1.6 | 3,181 | 344,900 | 19,300 | 112,400 | 5.82 |
| 7/7 | 3,120 | +2.1 | 3,140 | 381,300 | 14,900 | 103,400 | 6.94 |
| 6/30 | 3,055 | +9.1 | 2,949 | 398,900 | 14,800 | 93,700 | 6.33 |
| 6/23 | 2,800 | -2.4 | 2,838 | 245,100 | 10,500 | 95,600 | 9.10 |
| 6/16 | 2,868 | +6.6 | 2,845 | 517,400 | 10,900 | 99,500 | 9.13 |
| 6/9 | 2,690 | +1.7 | 2,701 | 330,700 | 9,400 | 108,400 | 11.53 |
| 6/2 | 2,645 | +4.7 | 2,560 | 452,500 | 9,800 | 111,900 | 11.42 |
| 5/26 | 2,526 | -6.8 | 2,616 | 284,900 | 13,100 | 114,500 | 8.74 |
| 5/19 | 2,709 | 0.0 | 2,713 | 393,300 | 21,000 | 100,700 | 4.80 |
| 5/12 | 2,709 | -2.4 | 2,779 | 340,300 | 17,200 | 93,500 | 5.44 |
| 5/2 | 2,775 | +2.4 | 2,730 | 274,500 | ー | ー | ー |
| 4/28 | 2,711 | +11.1 | 2,544 | 620,800 | 16,900 | 110,600 | 6.54 |
| 4/21 | 2,440 | +0.6 | 2,430 | 138,800 | 5,300 | 102,000 | 19.25 |
| 4/14 | 2,425 | +3.2 | 2,426 | 228,600 | 3,900 | 123,500 | 31.67 |
| 4/7 | 2,351 | +0.5 | 2,379 | 292,300 | 3,200 | 138,600 | 43.31 |
| 3/31 | 2,340 | +6.1 | 2,261 | 179,700 | 3,700 | 125,400 | 33.89 |
| 3/24 | 2,205 | -2.3 | 2,218 | 114,600 | 2,600 | 118,600 | 45.62 |
| 3/17 | 2,256 | -6.7 | 2,293 | 273,800 | 1,700 | 107,900 | 63.47 |
▶︎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