決算new！
2024/04/26 発表
今期最終は44％減益、前期配当増額も今期減配
5482東証P貸借
業種 鉄鋼
愛知製鋼 株価時系列データ
PTS
3,505
円
(22:47)
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) | 2,500 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/04/01) | 3,135 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,710 | 3,810 | 3,385 | 3,575 | -80 | -2.2 | 751,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,710 | 3,810 | 3,385 | 3,575 | -80 | -2.2 | 490,300 |
| 4/19 | 3,900 | 3,955 | 3,590 | 3,655 | -305 | -7.7 | 306,200 |
| 4/12 | 3,870 | 3,995 | 3,785 | 3,960 | +100 | +2.6 | 336,500 |
| 4/5 | 4,000 | 4,020 | 3,815 | 3,860 | -125 | -3.1 | 408,600 |
| 3/29 | 3,925 | 4,000 | 3,830 | 3,985 | +45 | +1.1 | 458,700 |
| 3/22 | 3,855 | 3,965 | 3,755 | 3,940 | +150 | +4.0 | 452,500 |
| 3/15 | 3,905 | 3,905 | 3,600 | 3,790 | -185 | -4.7 | 546,100 |
| 3/8 | 3,765 | 3,985 | 3,695 | 3,975 | +280 | +7.6 | 546,000 |
| 3/1 | 3,535 | 3,740 | 3,500 | 3,695 | +195 | +5.6 | 627,400 |
| 2/22 | 3,320 | 3,585 | 3,315 | 3,500 | +125 | +3.7 | 365,300 |
| 2/16 | 3,380 | 3,395 | 3,255 | 3,375 | +20 | +0.6 | 453,300 |
| 2/9 | 3,450 | 3,540 | 3,310 | 3,355 | -115 | -3.3 | 569,200 |
| 2/2 | 3,400 | 3,585 | 3,215 | 3,470 | +95 | +2.8 | 647,700 |
| 1/26 | 3,525 | 3,565 | 3,370 | 3,375 | -135 | -3.9 | 370,200 |
| 1/19 | 3,245 | 3,510 | 3,230 | 3,510 | +295 | +9.2 | 485,300 |
| 1/12 | 3,290 | 3,325 | 3,180 | 3,215 | -45 | -1.4 | 256,300 |
| 1/5 | 3,150 | 3,295 | 3,135 | 3,260 | +85 | +2.7 | 130,900 |
| 12/29 | 3,040 | 3,185 | 3,005 | 3,175 | +115 | +3.8 | 288,400 |
| 12/22 | 3,050 | 3,100 | 3,000 | 3,060 | -20 | -0.7 | 377,400 |
| 12/15 | 3,210 | 3,225 | 3,020 | 3,080 | -75 | -2.4 | 394,600 |
| 12/8 | 3,420 | 3,450 | 3,145 | 3,155 | -275 | -8.0 | 392,100 |
| 12/1 | 3,445 | 3,490 | 3,375 | 3,430 | 0 | 0.0 | 321,800 |
| 11/24 | 3,505 | 3,530 | 3,340 | 3,430 | -45 | -1.3 | 203,700 |
| 11/17 | 3,460 | 3,495 | 3,375 | 3,475 | +35 | +1.0 | 271,800 |
| 11/10 | 3,490 | 3,570 | 3,345 | 3,440 | +25 | +0.7 | 380,900 |
| 11/2 | 3,705 | 3,735 | 3,365 | 3,415 | -265 | -7.2 | 669,200 |
| 10/27 | 3,705 | 3,800 | 3,575 | 3,680 | -65 | -1.7 | 302,000 |
| 10/20 | 3,780 | 3,940 | 3,720 | 3,745 | -135 | -3.5 | 271,200 |
| 10/13 | 3,845 | 3,965 | 3,825 | 3,880 | +130 | +3.5 | 303,200 |
| 10/6 | 3,905 | 3,975 | 3,505 | 3,750 | -160 | -4.1 | 474,900 |
▶︎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