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 | 3,745 | 3,385 | 3,705 | +225 | +6.5 | 954,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,660 | 2,748 | 2,577 | 2,651 | -15 | -0.6 | 974,000 |
| 21/09 | 2,810 | 2,915 | 2,665 | 2,666 | -144 | -5.1 | 922,300 |
| 21/08 | 2,766 | 2,898 | 2,641 | 2,810 | -87 | -3.0 | 1,049,300 |
| 21/07 | 3,065 | 3,175 | 2,852 | 2,897 | -153 | -5.0 | 620,500 |
| 21/06 | 3,095 | 3,270 | 3,005 | 3,050 | -40 | -1.3 | 761,900 |
| 21/05 | 3,355 | 3,580 | 3,065 | 3,090 | -255 | -7.6 | 775,900 |
| 21/04 | 3,725 | 3,760 | 3,345 | 3,345 | -365 | -9.8 | 718,700 |
| 21/03 | 3,110 | 3,900 | 3,070 | 3,710 | +610 | +19.7 | 1,486,200 |
| 21/02 | 3,025 | 3,445 | 3,025 | 3,100 | +50 | +1.6 | 871,900 |
| 21/01 | 2,757 | 3,550 | 2,674 | 3,050 | +293 | +10.6 | 2,018,200 |
| 20/12 | 2,539 | 3,135 | 2,539 | 2,757 | +207 | +8.1 | 1,606,500 |
| 20/11 | 2,506 | 2,848 | 2,505 | 2,550 | +42 | +1.7 | 1,120,400 |
| 20/10 | 2,610 | 2,701 | 2,445 | 2,508 | -91 | -3.5 | 903,200 |
| 20/09 | 2,653 | 2,775 | 2,510 | 2,599 | -54 | -2.0 | 846,900 |
| 20/08 | 2,531 | 2,767 | 2,466 | 2,653 | +125 | +4.9 | 585,100 |
| 20/07 | 3,070 | 3,145 | 2,525 | 2,528 | -532 | -17.4 | 523,900 |
| 20/06 | 3,030 | 3,315 | 2,912 | 3,060 | +30 | +1.0 | 630,000 |
| 20/05 | 2,900 | 3,120 | 2,589 | 3,030 | +130 | +4.5 | 637,500 |
| 20/04 | 3,105 | 3,140 | 2,538 | 2,900 | -245 | -7.8 | 660,100 |
| 20/03 | 2,990 | 3,425 | 2,386 | 3,145 | +149 | +5.0 | 924,600 |
| 20/02 | 3,420 | 3,595 | 2,963 | 2,996 | -529 | -15.0 | 329,000 |
| 20/01 | 3,755 | 3,810 | 3,470 | 3,525 | -305 | -8.0 | 297,800 |
| 19/12 | 3,645 | 4,035 | 3,555 | 3,830 | +185 | +5.1 | 395,400 |
| 19/11 | 3,475 | 3,710 | 3,470 | 3,645 | +105 | +3.0 | 410,800 |
| 19/10 | 3,070 | 3,600 | 3,070 | 3,540 | +470 | +15.3 | 492,900 |
| 19/09 | 3,080 | 3,280 | 2,985 | 3,070 | -40 | -1.3 | 423,300 |
| 19/08 | 3,385 | 3,385 | 2,950 | 3,110 | -300 | -8.8 | 327,200 |
| 19/07 | 3,185 | 3,465 | 3,150 | 3,410 | +260 | +8.3 | 357,100 |
| 19/06 | 3,130 | 3,250 | 3,050 | 3,150 | -25 | -0.8 | 490,200 |
| 19/05 | 3,445 | 3,445 | 3,120 | 3,175 | -230 | -6.8 | 280,000 |
▶︎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