5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
3,554.5
円
(14:42)
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) | 3,000 (23/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,570 | 3,595 | 3,545 | 3,555 | +20 | +0.6 | 48,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/12 | 4,050 | 4,210 | 3,530 | 3,940 | -30 | -0.8 | 878,300 |
| 11/11 | 4,180 | 4,180 | 3,630 | 3,970 | -220 | -5.3 | 771,800 |
| 11/10 | 4,560 | 4,580 | 4,070 | 4,190 | -450 | -9.7 | 563,700 |
| 11/09 | 4,600 | 4,780 | 4,210 | 4,640 | +100 | +2.2 | 579,500 |
| 11/08 | 5,220 | 5,290 | 4,270 | 4,540 | -680 | -13.0 | 934,100 |
| 11/07 | 5,460 | 5,670 | 5,180 | 5,220 | -270 | -4.9 | 925,000 |
| 11/06 | 5,230 | 5,610 | 4,940 | 5,490 | +270 | +5.2 | 1,429,800 |
| 11/05 | 4,880 | 5,290 | 4,570 | 5,220 | +350 | +7.2 | 1,703,400 |
| 11/04 | 5,050 | 5,080 | 4,400 | 4,870 | -160 | -3.2 | 1,247,300 |
| 11/03 | 5,850 | 6,040 | 4,050 | 5,030 | -860 | -14.6 | 2,033,200 |
| 11/02 | 5,830 | 6,320 | 5,690 | 5,890 | +60 | +1.0 | 2,245,700 |
| 11/01 | 5,650 | 6,360 | 5,600 | 5,830 | +260 | +4.7 | 2,209,000 |
| 10/12 | 5,040 | 5,720 | 5,030 | 5,570 | +500 | +9.9 | 2,013,500 |
| 10/11 | 4,460 | 5,230 | 4,360 | 5,070 | +600 | +13.4 | 1,886,200 |
| 10/10 | 4,350 | 4,530 | 4,050 | 4,470 | +200 | +4.7 | 1,556,200 |
| 10/09 | 3,830 | 4,410 | 3,790 | 4,270 | +460 | +12.1 | 717,800 |
| 10/08 | 3,680 | 3,950 | 3,640 | 3,810 | +130 | +3.5 | 844,200 |
| 10/07 | 3,450 | 3,820 | 3,350 | 3,680 | +180 | +5.1 | 678,200 |
| 10/06 | 3,680 | 3,950 | 3,350 | 3,500 | -180 | -4.9 | 768,300 |
| 10/05 | 4,000 | 4,100 | 3,500 | 3,680 | -430 | -10.5 | 834,300 |
| 10/04 | 4,160 | 4,320 | 3,830 | 4,110 | -80 | -1.9 | 906,700 |
| 10/03 | 3,640 | 4,230 | 3,640 | 4,190 | +520 | +14.2 | 607,100 |
| 10/02 | 3,630 | 4,000 | 3,520 | 3,670 | -60 | -1.6 | 1,136,100 |
| 10/01 | 4,010 | 4,350 | 3,730 | 3,730 | -350 | -8.6 | 450,300 |
| 09/12 | 3,790 | 4,240 | 3,760 | 4,080 | +260 | +6.8 | 735,300 |
| 09/11 | 4,210 | 4,220 | 3,650 | 3,820 | -580 | -13.2 | 517,700 |
| 09/10 | 3,760 | 4,430 | 3,440 | 4,400 | +630 | +16.7 | 592,800 |
| 09/09 | 3,980 | 4,110 | 3,630 | 3,770 | -210 | -5.3 | 500,800 |
| 09/08 | 3,570 | 4,040 | 3,570 | 3,980 | +430 | +12.1 | 516,700 |
| 09/07 | 3,600 | 3,700 | 3,020 | 3,550 | -100 | -2.7 | 538,600 |
▶︎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