！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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,307 | 1,318 | 1,302 | 1,311 | +10 | +0.8 | 71,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,212 | 1,212 | 1,194 | 1,200 | -3 | -0.3 | 71,600 |
| 3/12 | 1,201 | 1,206 | 1,185 | 1,203 | -6 | -0.5 | 105,400 |
| 3/11 | 1,215 | 1,219 | 1,197 | 1,209 | -13 | -1.1 | 105,500 |
| 3/8 | 1,206 | 1,225 | 1,206 | 1,222 | +16 | +1.3 | 132,600 |
| 3/7 | 1,220 | 1,220 | 1,202 | 1,206 | -8 | -0.7 | 91,000 |
| 3/6 | 1,201 | 1,214 | 1,193 | 1,214 | +12 | +1.0 | 80,100 |
| 3/5 | 1,187 | 1,202 | 1,183 | 1,202 | +14 | +1.2 | 96,500 |
| 3/4 | 1,193 | 1,198 | 1,187 | 1,188 | 0 | 0.0 | 91,700 |
| 3/1 | 1,188 | 1,197 | 1,188 | 1,188 | 0 | 0.0 | 86,900 |
| 2/29 | 1,210 | 1,210 | 1,188 | 1,188 | -27 | -2.2 | 191,100 |
| 2/28 | 1,216 | 1,222 | 1,212 | 1,215 | -1 | -0.1 | 80,000 |
| 2/27 | 1,215 | 1,220 | 1,209 | 1,216 | +1 | +0.1 | 115,500 |
| 2/26 | 1,236 | 1,238 | 1,215 | 1,215 | -21 | -1.7 | 138,000 |
| 2/22 | 1,242 | 1,245 | 1,233 | 1,236 | +7 | +0.6 | 73,900 |
| 2/21 | 1,230 | 1,236 | 1,223 | 1,229 | -6 | -0.5 | 82,100 |
| 2/20 | 1,243 | 1,243 | 1,234 | 1,235 | -5 | -0.4 | 109,500 |
| 2/19 | 1,233 | 1,241 | 1,229 | 1,240 | +9 | +0.7 | 110,900 |
| 2/16 | 1,221 | 1,236 | 1,220 | 1,231 | +19 | +1.6 | 110,800 |
| 2/15 | 1,226 | 1,229 | 1,208 | 1,212 | -11 | -0.9 | 92,000 |
| 2/14 | 1,230 | 1,230 | 1,213 | 1,223 | -13 | -1.1 | 118,700 |
| 2/13 | 1,220 | 1,239 | 1,216 | 1,236 | +17 | +1.4 | 131,100 |
| 2/9 | 1,211 | 1,227 | 1,208 | 1,219 | +4 | +0.3 | 86,400 |
| 2/8 | 1,224 | 1,227 | 1,209 | 1,215 | -14 | -1.1 | 99,900 |
| 2/7 | 1,209 | 1,231 | 1,209 | 1,229 | +20 | +1.7 | 122,100 |
| 2/6 | 1,221 | 1,221 | 1,206 | 1,209 | -20 | -1.6 | 136,300 |
| 2/5 | 1,225 | 1,231 | 1,219 | 1,229 | +3 | +0.2 | 134,700 |
▶︎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