!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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/7 | 1,307 | 1,318 | 1,302 | 1,311 | +10 | +0.8 | 143,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,345 | 1,352 | 1,290 | 1,301 | -30 | -2.3 | 311,900 |
4/26 | 1,340 | 1,340 | 1,315 | 1,331 | +14 | +1.1 | 571,900 |
4/19 | 1,292 | 1,358 | 1,290 | 1,317 | +31 | +2.4 | 1,306,800 |
4/12 | 1,238 | 1,288 | 1,216 | 1,286 | +48 | +3.9 | 595,800 |
4/5 | 1,250 | 1,256 | 1,213 | 1,238 | -6 | -0.5 | 382,000 |
3/29 | 1,253 | 1,265 | 1,221 | 1,244 | -15 | -1.2 | 537,800 |
3/22 | 1,233 | 1,264 | 1,227 | 1,259 | +36 | +2.9 | 481,000 |
3/15 | 1,215 | 1,227 | 1,185 | 1,223 | +1 | +0.1 | 467,800 |
3/8 | 1,193 | 1,225 | 1,183 | 1,222 | +34 | +2.9 | 491,900 |
3/1 | 1,236 | 1,238 | 1,188 | 1,188 | -48 | -3.9 | 611,500 |
2/22 | 1,233 | 1,245 | 1,223 | 1,236 | +5 | +0.4 | 376,400 |
2/16 | 1,220 | 1,239 | 1,208 | 1,231 | +12 | +1.0 | 452,600 |
2/9 | 1,225 | 1,231 | 1,206 | 1,219 | -7 | -0.6 | 579,400 |
2/2 | 1,242 | 1,259 | 1,211 | 1,226 | -13 | -1.1 | 686,200 |
1/26 | 1,219 | 1,254 | 1,211 | 1,239 | +27 | +2.2 | 771,700 |
1/19 | 1,208 | 1,226 | 1,190 | 1,212 | -2 | -0.2 | 649,600 |
1/12 | 1,230 | 1,231 | 1,207 | 1,214 | -7 | -0.6 | 539,900 |
1/5 | 1,180 | 1,222 | 1,172 | 1,221 | +41 | +3.5 | 360,000 |
12/29 | 1,161 | 1,180 | 1,139 | 1,180 | +22 | +1.9 | 774,000 |
12/22 | 1,169 | 1,174 | 1,150 | 1,158 | -16 | -1.4 | 558,800 |
12/15 | 1,196 | 1,196 | 1,127 | 1,174 | +4 | +0.3 | 1,044,100 |
12/8 | 1,207 | 1,217 | 1,166 | 1,170 | -40 | -3.3 | 814,100 |
12/1 | 1,225 | 1,232 | 1,199 | 1,210 | -11 | -0.9 | 683,900 |
11/24 | 1,201 | 1,221 | 1,193 | 1,221 | +21 | +1.8 | 631,600 |
11/17 | 1,220 | 1,227 | 1,181 | 1,200 | -15 | -1.2 | 955,500 |
11/10 | 1,245 | 1,245 | 1,166 | 1,215 | -14 | -1.1 | 1,087,400 |
11/2 | 1,209 | 1,254 | 1,191 | 1,229 | +28 | +2.3 | 980,200 |
10/27 | 1,213 | 1,216 | 1,170 | 1,201 | -13 | -1.1 | 1,000,100 |
10/20 | 1,216 | 1,234 | 1,196 | 1,214 | -5 | -0.4 | 678,100 |
10/13 | 1,227 | 1,266 | 1,214 | 1,219 | +10 | +0.8 | 780,400 |
▶︎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