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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,490 | 3,520 | 3,385 | 3,500 | +20 | +0.6 | 327,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,000 | 4,020 | 3,335 | 3,480 | -505 | -12.7 | 1,910,600 |
| 24/03 | 3,625 | 4,000 | 3,590 | 3,985 | +420 | +11.8 | 2,133,300 |
| 24/02 | 3,415 | 3,735 | 3,215 | 3,565 | +140 | +4.1 | 2,358,100 |
| 24/01 | 3,150 | 3,565 | 3,135 | 3,425 | +250 | +7.9 | 1,417,500 |
| 23/12 | 3,430 | 3,450 | 3,000 | 3,175 | -260 | -7.6 | 1,535,500 |
| 23/11 | 3,425 | 3,570 | 3,340 | 3,435 | -60 | -1.7 | 1,338,300 |
| 23/10 | 3,905 | 3,975 | 3,405 | 3,495 | -415 | -10.6 | 1,777,400 |
| 23/09 | 3,715 | 4,455 | 3,715 | 3,910 | +245 | +6.7 | 2,540,300 |
| 23/08 | 3,785 | 3,860 | 3,470 | 3,665 | -65 | -1.7 | 1,607,300 |
| 23/07 | 3,070 | 3,815 | 3,060 | 3,730 | +675 | +22.1 | 1,819,700 |
| 23/06 | 2,500 | 3,090 | 2,500 | 3,055 | +541 | +21.5 | 1,666,000 |
| 23/05 | 2,710 | 2,865 | 2,508 | 2,514 | -197 | -7.3 | 1,571,600 |
| 23/04 | 2,390 | 2,713 | 2,284 | 2,711 | +371 | +15.9 | 1,280,500 |
| 23/03 | 2,447 | 2,512 | 2,190 | 2,340 | -90 | -3.7 | 972,900 |
| 23/02 | 2,310 | 2,458 | 2,107 | 2,430 | +132 | +5.7 | 897,900 |
| 23/01 | 2,180 | 2,342 | 2,116 | 2,298 | +129 | +6.0 | 541,900 |
| 22/12 | 2,295 | 2,316 | 2,080 | 2,169 | -104 | -4.6 | 779,500 |
| 22/11 | 2,091 | 2,404 | 2,083 | 2,273 | +192 | +9.2 | 835,900 |
| 22/10 | 2,054 | 2,171 | 2,031 | 2,081 | +19 | +0.9 | 582,100 |
| 22/09 | 2,053 | 2,191 | 2,018 | 2,062 | -8 | -0.4 | 601,800 |
| 22/08 | 2,159 | 2,200 | 2,068 | 2,070 | -79 | -3.7 | 538,000 |
| 22/07 | 2,084 | 2,173 | 2,022 | 2,149 | +65 | +3.1 | 739,800 |
| 22/06 | 2,037 | 2,229 | 2,001 | 2,084 | +42 | +2.1 | 1,451,900 |
| 22/05 | 2,255 | 2,260 | 1,883 | 2,042 | -213 | -9.5 | 2,379,900 |
| 22/04 | 2,407 | 2,470 | 2,183 | 2,255 | -148 | -6.2 | 1,027,300 |
| 22/03 | 2,664 | 2,670 | 2,378 | 2,403 | -225 | -8.6 | 1,200,500 |
| 22/02 | 2,569 | 2,693 | 2,494 | 2,628 | +61 | +2.4 | 652,000 |
| 22/01 | 2,491 | 2,748 | 2,448 | 2,567 | +76 | +3.1 | 935,500 |
| 21/12 | 2,420 | 2,634 | 2,390 | 2,491 | +64 | +2.6 | 864,700 |
| 21/11 | 2,696 | 2,716 | 2,427 | 2,427 | -224 | -8.5 | 700,100 |
▶︎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