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) | 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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,150 | 4,020 | 3,135 | 3,500 | +325 | +10.2 | 8,146,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,180 | 4,455 | 2,107 | 3,175 | +1,006 | +46.4 | 17,549,300 |
| 2022 | 2,491 | 2,748 | 1,883 | 2,169 | -322 | -12.9 | 11,724,200 |
| 2021 | 2,757 | 3,900 | 2,390 | 2,491 | -266 | -9.7 | 11,763,700 |
| 2020 | 3,755 | 3,810 | 2,386 | 2,757 | -1,073 | -28.0 | 9,065,000 |
| 2019 | 3,405 | 4,035 | 2,950 | 3,830 | +395 | +11.5 | 4,358,700 |
| 2018 | 4,535 | 4,950 | 3,030 | 3,435 | -1,085 | -24.0 | 8,319,400 |
| 2017 | 4,955 | 5,230 | 4,000 | 4,520 | -390 | -7.9 | 12,589,600 |
| 2016 | 5,660 | 5,800 | 3,870 | 4,910 | -790 | -13.9 | 11,976,800 |
| 2015 | 4,270 | 6,180 | 4,160 | 5,700 | +1,450 | +34.1 | 13,784,200 |
| 2014 | 4,400 | 4,470 | 3,580 | 4,250 | -100 | -2.3 | 12,170,200 |
| 2013 | 4,130 | 5,770 | 3,500 | 4,350 | +320 | +7.9 | 15,582,900 |
| 2012 | 3,970 | 4,640 | 2,660 | 4,030 | +90 | +2.3 | 10,289,900 |
| 2011 | 5,650 | 6,360 | 3,530 | 3,940 | -1,630 | -29.3 | 15,520,800 |
| 2010 | 4,010 | 5,720 | 3,350 | 5,570 | +1,490 | +36.5 | 12,398,900 |
| 2009 | 2,940 | 4,430 | 2,370 | 4,080 | +1,180 | +40.7 | 7,297,800 |
| 2008 | 5,410 | 5,440 | 2,340 | 2,900 | -2,590 | -47.2 | 13,749,100 |
| 2007 | 7,300 | 8,540 | 5,350 | 5,490 | -1,730 | -24.0 | 21,430,700 |
| 2006 | 10,080 | 13,200 | 6,300 | 7,220 | -2,850 | -28.3 | 25,000,200 |
| 2005 | 5,450 | 10,880 | 5,150 | 10,070 | +4,650 | +85.8 | 19,567,900 |
| 2004 | 4,480 | 6,030 | 4,150 | 5,420 | +970 | +21.8 | 12,285,500 |
| 2003 | 6,360 | 6,700 | 4,030 | 4,450 | -1,780 | -28.6 | 10,648,100 |
| 2002 | 6,510 | 7,820 | 3,670 | 6,230 | -260 | -4.0 | 22,546,000 |
| 2001 | 3,030 | 8,950 | 2,800 | 6,490 | +3,470 | +114.9 | 30,311,900 |
| 2000 | 2,580 | 3,750 | 2,500 | 3,020 | +340 | +12.7 | 3,486,200 |
| 1999 | 1,830 | 4,400 | 1,630 | 2,680 | +870 | +48.1 | 2,813,500 |
| 1998 | 2,260 | 3,630 | 1,680 | 1,810 | -440 | -19.6 | 1,589,000 |
| 1997 | 5,440 | 6,000 | 2,050 | 2,250 | -3,240 | -59.0 | 2,865,400 |
| 1996 | 6,100 | 7,260 | 5,340 | 5,490 | -560 | -9.3 | 2,321,900 |
| 1995 | 6,320 | 6,700 | 4,560 | 6,050 | -450 | -6.9 | 1,490,200 |
| 1994 | 4,360 | 7,100 | 4,350 | 6,500 | +2,150 | +49.4 | 4,422,500 |
▶︎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