！決算発表予定日 2024/10/31
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 |
|---|---|
| 4,095 (24/09/25) | 2,654 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,095 (24/09/25) | 2,654 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,925 | 4,050 | 3,915 | 4,020 | +95 | +2.4 | 319,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/03 | 7,000 | 7,820 | 6,700 | 7,300 | +200 | +2.8 | 1,388,100 |
| 02/02 | 5,540 | 7,230 | 5,000 | 7,100 | +1,570 | +28.4 | 2,513,300 |
| 02/01 | 6,510 | 6,520 | 5,430 | 5,530 | -960 | -14.8 | 1,223,100 |
| 01/12 | 7,250 | 7,250 | 6,030 | 6,490 | -560 | -7.9 | 1,272,500 |
| 01/11 | 7,800 | 7,830 | 6,600 | 7,050 | -550 | -7.2 | 1,346,600 |
| 01/10 | 6,600 | 7,920 | 6,400 | 7,600 | +1,200 | +18.8 | 2,039,200 |
| 01/09 | 7,150 | 7,360 | 5,690 | 6,400 | -770 | -10.7 | 2,327,100 |
| 01/08 | 8,340 | 8,950 | 6,890 | 7,170 | -1,020 | -12.5 | 3,937,900 |
| 01/07 | 6,980 | 8,700 | 6,800 | 8,190 | +1,200 | +17.2 | 6,104,100 |
| 01/06 | 6,960 | 7,350 | 6,520 | 6,990 | +130 | +1.9 | 1,075,100 |
| 01/05 | 7,050 | 7,430 | 6,150 | 6,860 | -240 | -3.4 | 2,387,100 |
| 01/04 | 5,240 | 7,950 | 5,080 | 7,100 | +1,860 | +35.5 | 5,342,500 |
| 01/03 | 3,850 | 5,480 | 3,800 | 5,240 | +1,380 | +35.8 | 3,614,900 |
| 01/02 | 2,960 | 3,890 | 2,910 | 3,860 | +900 | +30.4 | 786,000 |
| 01/01 | 3,030 | 3,200 | 2,800 | 2,960 | -60 | -2.0 | 78,900 |
| 00/12 | 3,150 | 3,300 | 2,990 | 3,020 | -230 | -7.1 | 111,900 |
| 00/11 | 2,950 | 3,300 | 2,950 | 3,250 | +260 | +8.7 | 133,400 |
| 00/10 | 3,190 | 3,260 | 2,890 | 2,990 | -250 | -7.7 | 130,500 |
| 00/09 | 3,130 | 3,450 | 2,880 | 3,240 | +140 | +4.5 | 205,100 |
| 00/08 | 3,050 | 3,250 | 3,000 | 3,100 | +90 | +3.0 | 152,900 |
| 00/07 | 3,250 | 3,300 | 3,000 | 3,010 | -210 | -6.5 | 114,800 |
| 00/06 | 3,270 | 3,300 | 3,010 | 3,220 | -50 | -1.5 | 224,100 |
| 00/05 | 3,020 | 3,550 | 3,020 | 3,270 | +220 | +7.2 | 352,600 |
| 00/04 | 3,600 | 3,710 | 2,810 | 3,050 | -500 | -14.1 | 388,300 |
| 00/03 | 2,800 | 3,750 | 2,520 | 3,550 | +700 | +24.6 | 1,161,900 |
| 00/02 | 2,800 | 2,860 | 2,500 | 2,850 | +10 | +0.4 | 252,700 |
| 00/01 | 2,580 | 2,900 | 2,500 | 2,840 | +160 | +6.0 | 258,000 |
| 99/12 | 2,650 | 2,940 | 2,500 | 2,680 | +80 | +3.1 | 198,900 |
| 99/11 | 3,980 | 4,110 | 2,600 | 2,600 | ー | ー | 245,200 |
▶︎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
