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) | 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 | 3,535 | 0 | 0.0 | 250,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 6,940 | 7,480 | 6,840 | 7,220 | +250 | +3.6 | 1,727,400 |
| 06/11 | 6,920 | 7,240 | 6,300 | 6,970 | +10 | +0.1 | 2,067,600 |
| 06/10 | 8,300 | 8,420 | 6,920 | 6,960 | -1,270 | -15.4 | 4,526,300 |
| 06/09 | 8,930 | 9,100 | 7,630 | 8,230 | -690 | -7.7 | 2,168,000 |
| 06/08 | 7,450 | 9,370 | 7,300 | 8,920 | +1,370 | +18.2 | 3,243,000 |
| 06/07 | 8,200 | 8,670 | 6,950 | 7,550 | -590 | -7.3 | 1,351,800 |
| 06/06 | 8,280 | 8,320 | 6,870 | 8,140 | -60 | -0.7 | 1,507,300 |
| 06/05 | 9,950 | 10,550 | 8,160 | 8,200 | -1,700 | -17.2 | 1,830,500 |
| 06/04 | 10,900 | 11,130 | 9,800 | 9,900 | -970 | -8.9 | 1,069,700 |
| 06/03 | 10,350 | 11,200 | 9,210 | 10,870 | +330 | +3.1 | 1,992,700 |
| 06/02 | 12,150 | 13,200 | 9,760 | 10,540 | -1,750 | -14.2 | 1,633,300 |
| 06/01 | 10,080 | 12,470 | 9,700 | 12,290 | +2,220 | +22.1 | 1,882,600 |
| 05/12 | 8,380 | 10,880 | 8,300 | 10,070 | +1,680 | +20.0 | 2,260,400 |
| 05/11 | 8,150 | 8,550 | 8,080 | 8,390 | +260 | +3.2 | 1,383,900 |
| 05/10 | 7,950 | 8,220 | 7,340 | 8,130 | +220 | +2.8 | 1,748,200 |
| 05/09 | 6,720 | 8,400 | 6,500 | 7,910 | +1,250 | +18.8 | 1,969,100 |
| 05/08 | 6,300 | 6,740 | 5,900 | 6,660 | +390 | +6.2 | 1,322,000 |
| 05/07 | 5,920 | 6,540 | 5,750 | 6,270 | +260 | +4.3 | 903,300 |
| 05/06 | 5,570 | 6,240 | 5,470 | 6,010 | +440 | +7.9 | 910,700 |
| 05/05 | 5,840 | 5,960 | 5,150 | 5,570 | -250 | -4.3 | 537,800 |
| 05/04 | 6,200 | 6,290 | 5,440 | 5,820 | -340 | -5.5 | 807,200 |
| 05/03 | 6,620 | 6,900 | 5,960 | 6,160 | -450 | -6.8 | 1,397,600 |
| 05/02 | 6,070 | 6,800 | 5,920 | 6,610 | +1,340 | +25.4 | 5,948,800 |
| 05/01 | 5,450 | 5,500 | 5,210 | 5,270 | -150 | -2.8 | 378,900 |
| 04/12 | 5,400 | 5,530 | 5,130 | 5,420 | -70 | -1.3 | 557,000 |
| 04/11 | 5,280 | 5,530 | 5,110 | 5,490 | +160 | +3.0 | 656,900 |
| 04/10 | 5,800 | 6,030 | 5,290 | 5,330 | -390 | -6.8 | 1,328,200 |
| 04/09 | 5,170 | 5,840 | 5,120 | 5,720 | +650 | +12.8 | 2,198,000 |
| 04/08 | 4,920 | 5,190 | 4,770 | 5,070 | +190 | +3.9 | 986,100 |
| 04/07 | 4,980 | 5,020 | 4,510 | 4,880 | -120 | -2.4 | 697,900 |
▶︎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