！決算発表予定日 2025/02/07
5702東証P貸借
業種 非鉄金属
大紀アルミニウム工業所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,458 (24/05/14) | 972 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,458 (24/05/14) | 972 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,061 | 1,068 | 1,057 | 1,058 | +4 | +0.4 | 52,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,055 | 1,065 | 1,053 | 1,054 | -11 | -1.0 | 35,900 |
| 1/27 | 1,055 | 1,066 | 1,052 | 1,065 | +18 | +1.7 | 94,200 |
| 1/24 | 1,043 | 1,054 | 1,038 | 1,047 | +11 | +1.1 | 68,100 |
| 1/23 | 1,044 | 1,050 | 1,035 | 1,036 | -12 | -1.2 | 84,400 |
| 1/22 | 1,043 | 1,049 | 1,040 | 1,048 | +3 | +0.3 | 67,400 |
| 1/21 | 1,045 | 1,049 | 1,040 | 1,045 | +3 | +0.3 | 36,200 |
| 1/20 | 1,035 | 1,042 | 1,035 | 1,042 | +8 | +0.8 | 60,400 |
| 1/17 | 1,031 | 1,035 | 1,026 | 1,034 | 0 | 0.0 | 56,100 |
| 1/16 | 1,044 | 1,049 | 1,032 | 1,034 | -9 | -0.9 | 63,600 |
| 1/15 | 1,038 | 1,046 | 1,038 | 1,043 | +8 | +0.8 | 39,100 |
| 1/14 | 1,041 | 1,044 | 1,029 | 1,035 | -7 | -0.7 | 72,400 |
| 1/10 | 1,044 | 1,047 | 1,038 | 1,042 | -3 | -0.3 | 60,000 |
| 1/9 | 1,051 | 1,051 | 1,037 | 1,045 | -6 | -0.6 | 84,300 |
| 1/8 | 1,056 | 1,064 | 1,051 | 1,051 | -1 | -0.1 | 65,300 |
| 1/7 | 1,068 | 1,068 | 1,049 | 1,052 | -8 | -0.8 | 68,500 |
| 1/6 | 1,073 | 1,073 | 1,053 | 1,060 | -2 | -0.2 | 85,600 |
| 12/30 | 1,060 | 1,075 | 1,057 | 1,062 | -5 | -0.5 | 104,800 |
| 12/27 | 1,058 | 1,067 | 1,055 | 1,067 | +10 | +1.0 | 117,100 |
| 12/26 | 1,045 | 1,058 | 1,045 | 1,057 | +17 | +1.6 | 180,500 |
| 12/25 | 1,034 | 1,042 | 1,025 | 1,040 | +3 | +0.3 | 117,300 |
| 12/24 | 1,029 | 1,037 | 1,025 | 1,037 | +12 | +1.2 | 85,500 |
| 12/23 | 1,030 | 1,030 | 1,014 | 1,025 | +4 | +0.4 | 144,400 |
| 12/20 | 1,038 | 1,042 | 1,021 | 1,021 | -14 | -1.4 | 150,500 |
| 12/19 | 1,032 | 1,038 | 1,026 | 1,035 | -3 | -0.3 | 74,500 |
| 12/18 | 1,040 | 1,044 | 1,035 | 1,038 | -2 | -0.2 | 73,700 |
| 12/17 | 1,068 | 1,068 | 1,040 | 1,040 | -24 | -2.3 | 123,700 |
| 12/16 | 1,078 | 1,078 | 1,063 | 1,064 | -16 | -1.5 | 55,600 |
| 12/13 | 1,069 | 1,080 | 1,068 | 1,080 | +4 | +0.4 | 62,200 |
| 12/12 | 1,085 | 1,085 | 1,072 | 1,076 | -4 | -0.4 | 82,800 |
| 12/11 | 1,077 | 1,080 | 1,071 | 1,080 | +15 | +1.4 | 79,200 |
▶︎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
