！決算発表予定日 2024/05/14
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 |
|---|---|
| 1,584 (23/07/26) | 1,127 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,358 (24/04/16) | 1,172 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,318 | 1,335 | 1,315 | 1,331 | +7 | +0.5 | 67,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,326 | 1,335 | 1,321 | 1,324 | -3 | -0.2 | 134,500 |
| 4/24 | 1,336 | 1,336 | 1,315 | 1,327 | -1 | -0.1 | 89,800 |
| 4/23 | 1,332 | 1,338 | 1,324 | 1,328 | -5 | -0.4 | 139,200 |
| 4/22 | 1,340 | 1,340 | 1,319 | 1,333 | +16 | +1.2 | 140,500 |
| 4/19 | 1,336 | 1,336 | 1,315 | 1,317 | -28 | -2.1 | 137,800 |
| 4/18 | 1,304 | 1,355 | 1,304 | 1,345 | +23 | +1.7 | 150,800 |
| 4/17 | 1,350 | 1,350 | 1,304 | 1,322 | -14 | -1.1 | 221,400 |
| 4/16 | 1,350 | 1,358 | 1,322 | 1,336 | -9 | -0.7 | 420,700 |
| 4/15 | 1,292 | 1,345 | 1,290 | 1,345 | +59 | +4.6 | 376,100 |
| 4/12 | 1,270 | 1,288 | 1,270 | 1,286 | +26 | +2.1 | 170,700 |
| 4/11 | 1,248 | 1,262 | 1,240 | 1,260 | +8 | +0.6 | 118,700 |
| 4/10 | 1,239 | 1,255 | 1,239 | 1,252 | +16 | +1.3 | 101,200 |
| 4/9 | 1,236 | 1,242 | 1,229 | 1,236 | +4 | +0.3 | 97,500 |
| 4/8 | 1,238 | 1,238 | 1,216 | 1,232 | -6 | -0.5 | 107,700 |
| 4/5 | 1,228 | 1,238 | 1,221 | 1,238 | +3 | +0.2 | 57,100 |
| 4/4 | 1,242 | 1,242 | 1,230 | 1,235 | +6 | +0.5 | 79,900 |
| 4/3 | 1,222 | 1,234 | 1,213 | 1,229 | +13 | +1.1 | 82,900 |
| 4/2 | 1,235 | 1,238 | 1,214 | 1,216 | -19 | -1.5 | 80,900 |
| 4/1 | 1,250 | 1,256 | 1,233 | 1,235 | -9 | -0.7 | 81,200 |
| 3/29 | 1,225 | 1,247 | 1,225 | 1,244 | +20 | +1.6 | 102,500 |
| 3/28 | 1,230 | 1,242 | 1,221 | 1,224 | -35 | -2.8 | 104,000 |
| 3/27 | 1,257 | 1,265 | 1,254 | 1,259 | +5 | +0.4 | 135,800 |
| 3/26 | 1,250 | 1,255 | 1,244 | 1,254 | +3 | +0.2 | 79,700 |
| 3/25 | 1,253 | 1,260 | 1,244 | 1,251 | -8 | -0.6 | 115,800 |
| 3/22 | 1,264 | 1,264 | 1,250 | 1,259 | -5 | -0.4 | 106,400 |
| 3/21 | 1,264 | 1,264 | 1,254 | 1,264 | +13 | +1.0 | 119,500 |
| 3/19 | 1,232 | 1,254 | 1,231 | 1,251 | +20 | +1.6 | 179,400 |
| 3/18 | 1,233 | 1,237 | 1,227 | 1,231 | +8 | +0.7 | 75,700 |
| 3/15 | 1,218 | 1,227 | 1,213 | 1,223 | +6 | +0.5 | 115,900 |
| 3/14 | 1,210 | 1,217 | 1,201 | 1,217 | +17 | +1.4 | 69,400 |
▶︎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