5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
3,601.5
円
(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) | 2,737 (23/06/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,760 | 3,800 | 3,550 | 3,615 | -115 | -3.1 | 554,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,445 | 3,445 | 3,120 | 3,175 | -230 | -6.8 | 280,000 |
| 19/04 | 3,500 | 3,680 | 3,400 | 3,405 | -30 | -0.9 | 241,300 |
| 19/03 | 3,565 | 3,600 | 3,315 | 3,435 | -120 | -3.4 | 351,100 |
| 19/02 | 3,425 | 3,595 | 3,375 | 3,555 | +130 | +3.8 | 268,100 |
| 19/01 | 3,405 | 3,645 | 3,360 | 3,425 | -10 | -0.3 | 321,300 |
| 18/12 | 4,010 | 4,055 | 3,030 | 3,435 | -560 | -14.0 | 600,900 |
| 18/11 | 3,955 | 4,195 | 3,850 | 3,995 | +5 | +0.1 | 449,700 |
| 18/10 | 4,335 | 4,335 | 3,815 | 3,990 | -345 | -8.0 | 575,700 |
| 18/09 | 4,010 | 4,395 | 3,880 | 4,335 | +310 | +7.7 | 572,900 |
| 18/08 | 4,180 | 4,295 | 3,900 | 4,025 | -260 | -6.1 | 561,200 |
| 18/07 | 4,265 | 4,440 | 4,020 | 4,285 | +20 | +0.5 | 564,400 |
| 18/06 | 4,365 | 4,520 | 4,160 | 4,265 | -105 | -2.4 | 611,600 |
| 18/05 | 4,740 | 4,895 | 4,330 | 4,370 | -365 | -7.7 | 719,300 |
| 18/04 | 4,370 | 4,850 | 4,330 | 4,735 | +375 | +8.6 | 667,300 |
| 18/03 | 4,575 | 4,580 | 4,250 | 4,360 | -260 | -5.6 | 794,700 |
| 18/02 | 4,495 | 4,950 | 4,465 | 4,620 | +140 | +3.1 | 1,421,500 |
| 18/01 | 4,535 | 4,625 | 4,370 | 4,480 | -40 | -0.9 | 780,200 |
| 17/12 | 4,415 | 4,640 | 4,330 | 4,520 | +125 | +2.8 | 1,072,500 |
| 17/11 | 4,620 | 4,760 | 4,285 | 4,395 | -190 | -4.1 | 1,029,500 |
| 17/10 | 4,445 | 4,630 | 4,320 | 4,585 | +165 | +3.7 | 1,101,900 |
| 17/09 | 4,295 | 4,450 | 4,160 | 4,420 | +115 | +2.7 | 784,500 |
| 17/08 | 4,665 | 4,730 | 4,170 | 4,305 | -315 | -6.8 | 833,800 |
| 17/07 | 4,435 | 4,800 | 4,420 | 4,620 | +185 | +4.2 | 1,146,700 |
| 17/06 | 4,240 | 4,445 | 4,125 | 4,435 | +195 | +4.6 | 1,100,000 |
| 17/05 | 4,300 | 4,460 | 4,150 | 4,240 | -120 | -2.8 | 1,379,000 |
| 17/04 | 4,460 | 4,480 | 4,000 | 4,360 | -70 | -1.6 | 1,442,500 |
| 17/03 | 4,890 | 5,040 | 4,430 | 4,430 | -490 | -10.0 | 1,003,600 |
| 17/02 | 4,910 | 5,060 | 4,710 | 4,920 | -25 | -0.5 | 834,400 |
| 17/01 | 4,955 | 5,230 | 4,875 | 4,945 | +35 | +0.7 | 861,200 |
| 16/12 | 5,380 | 5,480 | 4,845 | 4,910 | -370 | -7.0 | 873,000 |
▶︎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