！決算発表予定日 2024/07/31
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 | 3,445 | 3,450 | -85 | -2.4 | 322,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 4,580 | 5,080 | 4,490 | 5,000 | +380 | +8.2 | 883,400 |
| 04/05 | 5,090 | 5,090 | 4,150 | 4,620 | -340 | -6.9 | 826,300 |
| 04/04 | 5,070 | 5,290 | 4,680 | 4,960 | -140 | -2.8 | 1,268,600 |
| 04/03 | 4,430 | 5,300 | 4,390 | 5,100 | +790 | +18.3 | 1,685,800 |
| 04/02 | 4,580 | 4,670 | 4,200 | 4,310 | -230 | -5.1 | 629,700 |
| 04/01 | 4,480 | 4,680 | 4,370 | 4,540 | +90 | +2.0 | 567,600 |
| 03/12 | 4,210 | 4,560 | 4,030 | 4,450 | +140 | +3.3 | 714,500 |
| 03/11 | 5,010 | 5,090 | 4,060 | 4,310 | -630 | -12.8 | 596,400 |
| 03/10 | 4,990 | 5,150 | 4,650 | 4,940 | -50 | -1.0 | 1,122,100 |
| 03/09 | 5,110 | 5,290 | 4,600 | 4,990 | -80 | -1.6 | 871,600 |
| 03/08 | 5,010 | 5,360 | 4,890 | 5,070 | +50 | +1.0 | 514,800 |
| 03/07 | 5,400 | 5,610 | 4,940 | 5,020 | -390 | -7.2 | 814,100 |
| 03/06 | 4,940 | 5,690 | 4,940 | 5,410 | +430 | +8.6 | 1,121,500 |
| 03/05 | 4,930 | 5,320 | 4,900 | 4,980 | +50 | +1.0 | 620,900 |
| 03/04 | 4,850 | 5,750 | 4,830 | 4,930 | +60 | +1.2 | 882,900 |
| 03/03 | 5,800 | 5,810 | 4,860 | 4,870 | -890 | -15.5 | 948,700 |
| 03/02 | 6,030 | 6,420 | 5,560 | 5,760 | -270 | -4.5 | 1,110,800 |
| 03/01 | 6,360 | 6,700 | 6,020 | 6,030 | -200 | -3.2 | 1,329,800 |
| 02/12 | 6,110 | 6,930 | 5,790 | 6,230 | +210 | +3.5 | 3,891,200 |
| 02/11 | 5,600 | 6,280 | 5,260 | 6,020 | +500 | +9.1 | 5,938,500 |
| 02/10 | 5,120 | 5,790 | 3,670 | 5,520 | +330 | +6.4 | 4,128,600 |
| 02/09 | 5,250 | 5,920 | 4,920 | 5,190 | -60 | -1.1 | 554,100 |
| 02/08 | 5,770 | 5,910 | 5,180 | 5,250 | -510 | -8.9 | 663,300 |
| 02/07 | 6,100 | 6,650 | 5,730 | 5,760 | -350 | -5.7 | 525,500 |
| 02/06 | 6,660 | 6,930 | 5,950 | 6,110 | -590 | -8.8 | 492,000 |
| 02/05 | 6,750 | 7,300 | 6,700 | 6,700 | +50 | +0.8 | 583,900 |
| 02/04 | 7,500 | 7,630 | 6,650 | 6,650 | -650 | -8.9 | 644,400 |
| 02/03 | 7,000 | 7,820 | 6,700 | 7,300 | +200 | +2.8 | 1,388,100 |
| 02/02 | 5,540 | 7,230 | 5,000 | 7,100 | +1,570 | +28.4 | 2,513,300 |
| 02/01 | 6,510 | 6,520 | 5,430 | 5,530 | -960 | -14.8 | 1,223,100 |
▶︎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