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) | 2,964 (23/06/30) |
| 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 | 3,535 | 3,535 | -195 | -5.2 | 1,179,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 3,780 | 3,830 | 3,580 | 3,620 | -140 | -3.7 | 731,000 |
| 14/04 | 4,050 | 4,120 | 3,750 | 3,760 | -300 | -7.4 | 774,000 |
| 14/03 | 3,980 | 4,270 | 3,810 | 4,060 | -30 | -0.7 | 840,200 |
| 14/02 | 4,240 | 4,320 | 3,820 | 4,090 | -70 | -1.7 | 1,146,200 |
| 14/01 | 4,400 | 4,470 | 4,100 | 4,160 | -190 | -4.4 | 1,393,100 |
| 13/12 | 4,780 | 4,810 | 4,070 | 4,350 | -430 | -9.0 | 1,511,700 |
| 13/11 | 5,000 | 5,040 | 4,520 | 4,780 | -240 | -4.8 | 1,172,200 |
| 13/10 | 5,350 | 5,440 | 4,880 | 5,020 | -350 | -6.5 | 1,472,500 |
| 13/09 | 4,900 | 5,770 | 4,860 | 5,370 | +470 | +9.6 | 1,048,400 |
| 13/08 | 4,640 | 5,200 | 4,620 | 4,900 | +210 | +4.5 | 1,029,700 |
| 13/07 | 4,390 | 5,040 | 4,350 | 4,690 | +300 | +6.8 | 1,220,100 |
| 13/06 | 4,510 | 4,530 | 3,930 | 4,390 | -250 | -5.4 | 1,106,100 |
| 13/05 | 3,980 | 5,200 | 3,930 | 4,640 | +660 | +16.6 | 2,189,900 |
| 13/04 | 3,830 | 4,040 | 3,500 | 3,980 | +160 | +4.2 | 1,247,400 |
| 13/03 | 3,860 | 4,110 | 3,780 | 3,820 | -30 | -0.8 | 1,112,000 |
| 13/02 | 4,100 | 4,250 | 3,710 | 3,850 | -160 | -4.0 | 1,427,800 |
| 13/01 | 4,130 | 4,210 | 3,640 | 4,010 | -20 | -0.5 | 1,045,100 |
| 12/12 | 3,290 | 4,080 | 3,270 | 4,030 | +750 | +22.9 | 1,020,000 |
| 12/11 | 2,930 | 3,410 | 2,700 | 3,280 | +310 | +10.4 | 1,060,500 |
| 12/10 | 3,120 | 3,220 | 2,750 | 2,970 | -230 | -7.2 | 998,900 |
| 12/09 | 3,100 | 3,420 | 2,920 | 3,200 | +130 | +4.2 | 767,900 |
| 12/08 | 2,990 | 3,380 | 2,730 | 3,070 | +80 | +2.7 | 1,188,600 |
| 12/07 | 3,240 | 3,280 | 2,660 | 2,990 | -210 | -6.6 | 680,000 |
| 12/06 | 3,260 | 3,320 | 2,920 | 3,200 | -140 | -4.2 | 897,000 |
| 12/05 | 3,790 | 3,790 | 3,140 | 3,340 | -490 | -12.8 | 725,700 |
| 12/04 | 4,320 | 4,320 | 3,720 | 3,830 | -440 | -10.3 | 657,300 |
| 12/03 | 4,420 | 4,460 | 4,130 | 4,270 | -100 | -2.3 | 815,000 |
| 12/02 | 4,110 | 4,640 | 4,010 | 4,370 | +210 | +5.1 | 854,000 |
| 12/01 | 3,970 | 4,330 | 3,890 | 4,160 | +220 | +5.6 | 625,000 |
| 11/12 | 4,050 | 4,210 | 3,530 | 3,940 | -30 | -0.8 | 878,300 |
▶︎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