6623名証P貸借
業種 電気機器
愛知電機 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 4,485 (24/07/22) | 3,440 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,485 (24/07/22) | 3,620 (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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,045 | 4,060 | 4,020 | 4,040 | -45 | -1.1 | 2,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,705 | 3,745 | 3,670 | 3,670 | -35 | -0.9 | 12,600 |
| 10/5 | 3,715 | 3,725 | 3,640 | 3,705 | +90 | +2.5 | 9,600 |
| 10/4 | 3,690 | 3,705 | 3,615 | 3,615 | -135 | -3.6 | 27,300 |
| 10/3 | 3,850 | 3,850 | 3,730 | 3,750 | -80 | -2.1 | 13,300 |
| 10/2 | 3,850 | 3,865 | 3,820 | 3,830 | +15 | +0.4 | 3,600 |
| 9/29 | 3,850 | 3,875 | 3,810 | 3,815 | -35 | -0.9 | 4,400 |
| 9/28 | 3,810 | 3,900 | 3,810 | 3,850 | -85 | -2.2 | 18,700 |
| 9/27 | 3,935 | 3,935 | 3,910 | 3,935 | +10 | +0.3 | 5,200 |
| 9/26 | 3,990 | 3,990 | 3,910 | 3,925 | -60 | -1.5 | 21,600 |
| 9/25 | 3,980 | 3,990 | 3,955 | 3,985 | +35 | +0.9 | 7,300 |
| 9/22 | 3,910 | 3,955 | 3,895 | 3,950 | +45 | +1.2 | 5,500 |
| 9/21 | 3,910 | 3,950 | 3,900 | 3,905 | -5 | -0.1 | 5,400 |
| 9/20 | 3,960 | 3,960 | 3,900 | 3,910 | -20 | -0.5 | 4,300 |
| 9/19 | 3,910 | 3,950 | 3,905 | 3,930 | -10 | -0.3 | 7,500 |
| 9/15 | 3,940 | 3,945 | 3,915 | 3,940 | 0 | 0.0 | 3,200 |
| 9/14 | 3,970 | 3,970 | 3,865 | 3,940 | -55 | -1.4 | 8,900 |
| 9/13 | 3,825 | 3,995 | 3,825 | 3,995 | +175 | +4.6 | 7,600 |
| 9/12 | 3,800 | 3,845 | 3,800 | 3,820 | +30 | +0.8 | 4,600 |
| 9/11 | 3,800 | 3,840 | 3,775 | 3,790 | +15 | +0.4 | 10,100 |
| 9/8 | 3,820 | 3,835 | 3,770 | 3,775 | +10 | +0.3 | 4,300 |
| 9/7 | 3,775 | 3,800 | 3,760 | 3,765 | +10 | +0.3 | 6,900 |
| 9/6 | 3,785 | 3,800 | 3,755 | 3,755 | -15 | -0.4 | 4,600 |
| 9/5 | 3,770 | 3,780 | 3,755 | 3,770 | +5 | +0.1 | 4,000 |
| 9/4 | 3,770 | 3,780 | 3,700 | 3,765 | +85 | +2.3 | 10,400 |
| 9/1 | 3,675 | 3,720 | 3,675 | 3,680 | +5 | +0.1 | 5,500 |
| 8/31 | 3,675 | 3,695 | 3,660 | 3,675 | 0 | 0.0 | 7,100 |
| 8/30 | 3,670 | 3,680 | 3,665 | 3,675 | +5 | +0.1 | 5,900 |
| 8/29 | 3,655 | 3,675 | 3,655 | 3,670 | +15 | +0.4 | 2,300 |
| 8/28 | 3,655 | 3,670 | 3,650 | 3,655 | 0 | 0.0 | 9,600 |
| 8/25 | 3,650 | 3,665 | 3,640 | 3,655 | +10 | +0.3 | 3,700 |
▶︎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
