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
(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 |
|---|---|
| 4,250 (24/03/27) | 3,230 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,250 (24/03/27) | 3,660 (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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,065 | 4,070 | 4,030 | 4,070 | +30 | +0.7 | 4,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/26 | 4,195 | 4,220 | 4,190 | 4,215 | +25 | +0.6 | 3,500 |
| 3/25 | 4,170 | 4,190 | 4,150 | 4,190 | +60 | +1.5 | 3,900 |
| 3/22 | 4,150 | 4,165 | 4,130 | 4,130 | -20 | -0.5 | 6,900 |
| 3/21 | 4,135 | 4,150 | 4,135 | 4,150 | +15 | +0.4 | 3,200 |
| 3/19 | 4,110 | 4,140 | 4,105 | 4,135 | +25 | +0.6 | 3,500 |
| 3/18 | 4,100 | 4,135 | 4,100 | 4,110 | +20 | +0.5 | 6,400 |
| 3/15 | 4,100 | 4,120 | 4,070 | 4,090 | +10 | +0.3 | 3,200 |
| 3/14 | 4,025 | 4,100 | 4,025 | 4,080 | 0 | 0.0 | 2,500 |
| 3/13 | 4,050 | 4,100 | 4,050 | 4,080 | +30 | +0.7 | 4,800 |
| 3/12 | 3,970 | 4,050 | 3,960 | 4,050 | +75 | +1.9 | 9,500 |
| 3/11 | 3,970 | 3,985 | 3,955 | 3,975 | -10 | -0.3 | 12,900 |
| 3/8 | 3,995 | 4,000 | 3,980 | 3,985 | -10 | -0.3 | 4,100 |
| 3/7 | 3,985 | 3,995 | 3,975 | 3,995 | +15 | +0.4 | 9,700 |
| 3/6 | 3,980 | 3,995 | 3,975 | 3,980 | -10 | -0.3 | 6,700 |
| 3/5 | 3,990 | 4,000 | 3,980 | 3,990 | 0 | 0.0 | 4,800 |
| 3/4 | 3,990 | 4,000 | 3,990 | 3,990 | 0 | 0.0 | 4,800 |
| 3/1 | 3,990 | 3,990 | 3,980 | 3,990 | +10 | +0.3 | 2,800 |
| 2/29 | 3,975 | 3,985 | 3,975 | 3,980 | 0 | 0.0 | 3,700 |
| 2/28 | 3,980 | 3,985 | 3,975 | 3,980 | 0 | 0.0 | 2,900 |
| 2/27 | 3,975 | 3,985 | 3,960 | 3,980 | +5 | +0.1 | 6,600 |
| 2/26 | 3,975 | 3,980 | 3,945 | 3,975 | -5 | -0.1 | 4,300 |
| 2/22 | 3,965 | 3,985 | 3,935 | 3,980 | +30 | +0.8 | 5,000 |
| 2/21 | 3,960 | 3,965 | 3,950 | 3,950 | -10 | -0.3 | 2,600 |
| 2/20 | 3,980 | 3,980 | 3,960 | 3,960 | -25 | -0.6 | 2,800 |
| 2/19 | 3,960 | 3,985 | 3,950 | 3,985 | +30 | +0.8 | 4,600 |
| 2/16 | 3,960 | 3,960 | 3,935 | 3,955 | +5 | +0.1 | 3,300 |
| 2/15 | 3,990 | 3,995 | 3,910 | 3,950 | -20 | -0.5 | 7,600 |
| 2/14 | 3,970 | 3,975 | 3,955 | 3,970 | -5 | -0.1 | 3,400 |
| 2/13 | 3,995 | 4,000 | 3,975 | 3,975 | -15 | -0.4 | 6,300 |
| 2/9 | 3,980 | 3,990 | 3,920 | 3,990 | +10 | +0.3 | 4,300 |
▶︎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