！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,314 | 1,323 | 1,290 | 1,311 | -23 | -1.7 | 290,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,250 | 1,358 | 1,213 | 1,334 | +90 | +7.2 | 3,021,600 |
| 24/03 | 1,188 | 1,265 | 1,183 | 1,244 | +56 | +4.7 | 2,065,400 |
| 24/02 | 1,243 | 1,248 | 1,188 | 1,188 | -68 | -5.4 | 2,273,100 |
| 24/01 | 1,180 | 1,259 | 1,172 | 1,256 | +76 | +6.4 | 2,667,300 |
| 23/12 | 1,210 | 1,218 | 1,127 | 1,180 | -27 | -2.2 | 3,334,100 |
| 23/11 | 1,248 | 1,254 | 1,166 | 1,207 | -36 | -2.9 | 3,540,100 |
| 23/10 | 1,310 | 1,324 | 1,170 | 1,243 | -63 | -4.8 | 4,864,800 |
| 23/09 | 1,445 | 1,552 | 1,301 | 1,306 | -134 | -9.3 | 4,004,800 |
| 23/08 | 1,431 | 1,481 | 1,356 | 1,440 | -109 | -7.0 | 3,191,100 |
| 23/07 | 1,410 | 1,584 | 1,406 | 1,549 | +153 | +11.0 | 2,911,700 |
| 23/06 | 1,275 | 1,403 | 1,269 | 1,396 | +121 | +9.5 | 2,188,000 |
| 23/05 | 1,390 | 1,453 | 1,268 | 1,275 | -113 | -8.1 | 2,719,400 |
| 23/04 | 1,456 | 1,456 | 1,337 | 1,388 | -40 | -2.8 | 1,760,100 |
| 23/03 | 1,453 | 1,553 | 1,386 | 1,428 | -20 | -1.4 | 4,108,800 |
| 23/02 | 1,357 | 1,476 | 1,295 | 1,448 | +19 | +1.3 | 4,213,400 |
| 23/01 | 1,241 | 1,487 | 1,214 | 1,429 | +188 | +15.2 | 4,341,700 |
| 22/12 | 1,325 | 1,343 | 1,207 | 1,241 | -54 | -4.2 | 3,481,300 |
| 22/11 | 1,260 | 1,381 | 1,242 | 1,295 | +12 | +0.9 | 3,659,800 |
| 22/10 | 1,170 | 1,303 | 1,146 | 1,283 | +104 | +8.8 | 2,373,300 |
| 22/09 | 1,334 | 1,374 | 1,172 | 1,179 | -175 | -12.9 | 3,221,600 |
| 22/08 | 1,267 | 1,371 | 1,220 | 1,354 | +121 | +9.8 | 3,961,800 |
| 22/07 | 1,190 | 1,241 | 1,137 | 1,233 | +36 | +3.0 | 3,523,500 |
| 22/06 | 1,329 | 1,389 | 1,155 | 1,197 | -138 | -10.3 | 5,988,600 |
| 22/05 | 1,430 | 1,456 | 1,225 | 1,335 | -117 | -8.1 | 8,867,700 |
| 22/04 | 1,546 | 1,614 | 1,371 | 1,452 | -123 | -7.8 | 7,362,700 |
| 22/03 | 1,759 | 1,943 | 1,436 | 1,575 | -165 | -9.5 | 21,154,500 |
| 22/02 | 1,480 | 1,746 | 1,400 | 1,740 | +180 | +11.5 | 9,664,700 |
| 22/01 | 1,609 | 1,829 | 1,453 | 1,560 | -37 | -2.3 | 10,014,600 |
| 21/12 | 1,450 | 1,644 | 1,376 | 1,597 | +135 | +9.2 | 6,937,700 |
| 21/11 | 1,658 | 1,699 | 1,417 | 1,462 | -193 | -11.7 | 12,740,900 |
▶︎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