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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,975 | 4,000 | 3,975 | 4,000 | +15 | +0.4 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/8 | 3,985 | 3,985 | 3,925 | 3,980 | 0 | 0.0 | 5,400 |
| 2/7 | 3,970 | 3,980 | 3,960 | 3,980 | +10 | +0.3 | 1,900 |
| 2/6 | 3,960 | 3,970 | 3,945 | 3,970 | +10 | +0.3 | 3,600 |
| 2/5 | 3,945 | 3,960 | 3,945 | 3,960 | +15 | +0.4 | 4,300 |
| 2/2 | 3,950 | 3,955 | 3,940 | 3,945 | -5 | -0.1 | 3,700 |
| 2/1 | 3,940 | 3,950 | 3,910 | 3,950 | +5 | +0.1 | 6,000 |
| 1/31 | 3,925 | 3,945 | 3,915 | 3,945 | +20 | +0.5 | 2,900 |
| 1/30 | 3,935 | 3,950 | 3,925 | 3,925 | -10 | -0.3 | 3,900 |
| 1/29 | 3,930 | 3,935 | 3,915 | 3,935 | +25 | +0.6 | 3,000 |
| 1/26 | 3,940 | 3,945 | 3,910 | 3,910 | -35 | -0.9 | 3,000 |
| 1/25 | 3,945 | 3,955 | 3,915 | 3,945 | +20 | +0.5 | 4,100 |
| 1/24 | 3,920 | 3,930 | 3,910 | 3,925 | +10 | +0.3 | 2,600 |
| 1/23 | 3,940 | 3,940 | 3,910 | 3,915 | -25 | -0.6 | 4,800 |
| 1/22 | 3,945 | 3,945 | 3,915 | 3,940 | +25 | +0.6 | 6,300 |
| 1/19 | 3,910 | 3,935 | 3,910 | 3,915 | +10 | +0.3 | 2,400 |
| 1/18 | 3,875 | 3,905 | 3,870 | 3,905 | +40 | +1.0 | 6,000 |
| 1/17 | 3,865 | 3,885 | 3,865 | 3,865 | +15 | +0.4 | 3,900 |
| 1/16 | 3,845 | 3,860 | 3,820 | 3,850 | +5 | +0.1 | 7,200 |
| 1/15 | 3,830 | 3,845 | 3,830 | 3,845 | +35 | +0.9 | 6,900 |
| 1/12 | 3,835 | 3,835 | 3,800 | 3,810 | -15 | -0.4 | 7,000 |
| 1/11 | 3,845 | 3,850 | 3,825 | 3,825 | -20 | -0.5 | 10,300 |
| 1/10 | 3,860 | 3,860 | 3,830 | 3,845 | -5 | -0.1 | 8,600 |
▶︎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