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) | 2,897 (23/06/28) |
| 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 | 3,600 | -130 | -3.5 | 950,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 5,080 | 5,490 | 4,665 | 5,280 | +220 | +4.4 | 635,200 |
| 16/10 | 5,230 | 5,320 | 4,915 | 5,060 | -40 | -0.8 | 853,300 |
| 16/09 | 5,500 | 5,590 | 5,060 | 5,100 | -390 | -7.1 | 723,800 |
| 16/08 | 5,200 | 5,490 | 5,040 | 5,490 | +340 | +6.6 | 784,700 |
| 16/07 | 4,460 | 5,260 | 4,310 | 5,150 | +630 | +13.9 | 865,600 |
| 16/06 | 5,080 | 5,160 | 4,170 | 4,520 | -590 | -11.6 | 1,430,900 |
| 16/05 | 4,460 | 5,120 | 4,130 | 5,110 | +420 | +9.0 | 1,181,100 |
| 16/04 | 4,380 | 4,770 | 3,870 | 4,690 | +280 | +6.4 | 968,600 |
| 16/03 | 4,220 | 4,720 | 4,090 | 4,410 | +190 | +4.5 | 1,242,500 |
| 16/02 | 4,680 | 4,730 | 4,000 | 4,220 | -380 | -8.3 | 1,173,300 |
| 16/01 | 5,660 | 5,800 | 4,370 | 4,600 | -1,100 | -19.3 | 1,244,800 |
| 15/12 | 5,470 | 5,880 | 5,300 | 5,700 | +230 | +4.2 | 875,500 |
| 15/11 | 4,980 | 5,490 | 4,760 | 5,470 | +190 | +3.6 | 1,107,700 |
| 15/10 | 4,500 | 5,450 | 4,410 | 5,280 | +780 | +17.3 | 778,800 |
| 15/09 | 4,680 | 4,720 | 4,240 | 4,500 | -230 | -4.9 | 737,100 |
| 15/08 | 5,400 | 5,590 | 4,330 | 4,730 | -700 | -12.9 | 800,800 |
| 15/07 | 5,470 | 5,620 | 4,760 | 5,430 | -40 | -0.7 | 1,114,400 |
| 15/06 | 5,890 | 5,970 | 5,400 | 5,470 | -510 | -8.5 | 1,150,200 |
| 15/05 | 5,700 | 5,990 | 5,560 | 5,980 | +210 | +3.6 | 1,105,800 |
| 15/04 | 5,630 | 6,050 | 5,540 | 5,770 | +60 | +1.1 | 1,075,500 |
| 15/03 | 5,980 | 6,180 | 5,560 | 5,710 | -170 | -2.9 | 1,224,200 |
| 15/02 | 4,810 | 6,000 | 4,740 | 5,880 | +970 | +19.8 | 1,705,000 |
| 15/01 | 4,270 | 5,000 | 4,160 | 4,910 | +660 | +15.5 | 2,109,200 |
| 14/12 | 4,090 | 4,300 | 3,910 | 4,250 | +120 | +2.9 | 921,700 |
| 14/11 | 4,050 | 4,230 | 3,930 | 4,130 | +160 | +4.0 | 801,100 |
| 14/10 | 4,030 | 4,070 | 3,590 | 3,970 | -60 | -1.5 | 1,052,400 |
| 14/09 | 4,030 | 4,170 | 3,980 | 4,030 | +10 | +0.3 | 1,056,600 |
| 14/08 | 4,090 | 4,250 | 3,930 | 4,020 | -110 | -2.7 | 695,800 |
| 14/07 | 4,150 | 4,330 | 4,030 | 4,130 | +90 | +2.2 | 1,327,800 |
| 14/06 | 3,670 | 4,060 | 3,670 | 4,040 | +420 | +11.6 | 1,430,300 |
▶︎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