5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
3,524.5
円
(14:24)
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 | 3,505 | 3,525 | -10 | -0.3 | 125,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 3,710 | 4,250 | 3,410 | 3,650 | -110 | -2.9 | 637,700 |
| 09/05 | 3,350 | 4,090 | 3,340 | 3,760 | +510 | +15.7 | 644,600 |
| 09/04 | 2,640 | 3,780 | 2,610 | 3,250 | +610 | +23.1 | 693,300 |
| 09/03 | 2,410 | 2,900 | 2,370 | 2,640 | +160 | +6.5 | 584,700 |
| 09/02 | 2,550 | 2,830 | 2,380 | 2,480 | -110 | -4.3 | 753,000 |
| 09/01 | 2,940 | 3,140 | 2,400 | 2,590 | -310 | -10.7 | 582,600 |
| 08/12 | 3,020 | 3,290 | 2,760 | 2,900 | -70 | -2.4 | 820,500 |
| 08/11 | 3,550 | 3,960 | 2,340 | 2,970 | -410 | -12.1 | 1,993,800 |
| 08/10 | 4,290 | 4,290 | 2,590 | 3,380 | -880 | -20.7 | 1,373,100 |
| 08/09 | 4,360 | 4,830 | 4,000 | 4,260 | -240 | -5.3 | 1,213,500 |
| 08/08 | 4,790 | 4,790 | 4,220 | 4,500 | -280 | -5.9 | 855,900 |
| 08/07 | 4,620 | 4,910 | 4,310 | 4,780 | +190 | +4.1 | 1,174,100 |
| 08/06 | 5,350 | 5,390 | 4,450 | 4,590 | -810 | -15.0 | 1,024,500 |
| 08/05 | 4,610 | 5,440 | 4,460 | 5,400 | +740 | +15.9 | 1,183,000 |
| 08/04 | 4,940 | 4,980 | 4,420 | 4,660 | -130 | -2.7 | 934,400 |
| 08/03 | 5,190 | 5,230 | 4,500 | 4,790 | -500 | -9.5 | 879,100 |
| 08/02 | 4,920 | 5,350 | 4,590 | 5,290 | +220 | +4.3 | 990,100 |
| 08/01 | 5,410 | 5,410 | 4,320 | 5,070 | -420 | -7.7 | 1,307,100 |
| 07/12 | 6,190 | 6,230 | 5,350 | 5,490 | -660 | -10.7 | 920,500 |
| 07/11 | 6,400 | 6,550 | 5,380 | 6,150 | -320 | -5.0 | 1,328,800 |
| 07/10 | 6,730 | 6,910 | 6,090 | 6,470 | -320 | -4.7 | 1,454,800 |
| 07/09 | 6,100 | 6,920 | 6,100 | 6,790 | +680 | +11.1 | 1,627,300 |
| 07/08 | 6,480 | 6,840 | 5,550 | 6,110 | -470 | -7.1 | 2,105,000 |
| 07/07 | 6,800 | 6,890 | 6,240 | 6,580 | -190 | -2.8 | 1,718,600 |
| 07/06 | 7,040 | 7,250 | 6,640 | 6,770 | -260 | -3.7 | 2,298,200 |
| 07/05 | 6,660 | 7,380 | 6,560 | 7,030 | +410 | +6.2 | 1,573,600 |
| 07/04 | 7,170 | 7,210 | 6,430 | 6,620 | -520 | -7.3 | 1,563,500 |
| 07/03 | 7,930 | 7,960 | 7,070 | 7,140 | -690 | -8.8 | 2,017,700 |
| 07/02 | 7,050 | 8,540 | 7,010 | 7,830 | +790 | +11.2 | 3,269,700 |
| 07/01 | 7,300 | 7,320 | 6,990 | 7,040 | -180 | -2.5 | 1,553,000 |
▶︎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