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) | 3,440 (23/12/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 4,065 | 4,095 | 4,060 | 4,095 | +45 | +1.1 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,515 | 3,530 | 3,505 | 3,510 | +10 | +0.3 | 10,200 |
| 12/22 | 3,460 | 3,500 | 3,460 | 3,500 | +55 | +1.6 | 13,400 |
| 12/21 | 3,465 | 3,485 | 3,440 | 3,445 | -60 | -1.7 | 53,100 |
| 12/20 | 3,515 | 3,535 | 3,505 | 3,505 | -10 | -0.3 | 13,200 |
| 12/19 | 3,520 | 3,540 | 3,515 | 3,515 | -5 | -0.1 | 13,400 |
| 12/18 | 3,580 | 3,590 | 3,450 | 3,520 | -55 | -1.5 | 37,600 |
| 12/15 | 3,630 | 3,635 | 3,555 | 3,575 | -55 | -1.5 | 40,800 |
| 12/14 | 3,635 | 3,645 | 3,620 | 3,630 | 0 | 0.0 | 5,300 |
| 12/13 | 3,650 | 3,650 | 3,630 | 3,630 | -25 | -0.7 | 3,200 |
| 12/12 | 3,650 | 3,680 | 3,650 | 3,655 | +5 | +0.1 | 2,500 |
| 12/11 | 3,685 | 3,685 | 3,650 | 3,650 | +30 | +0.8 | 4,400 |
| 12/8 | 3,695 | 3,695 | 3,610 | 3,620 | -45 | -1.2 | 14,000 |
| 12/7 | 3,670 | 3,675 | 3,645 | 3,665 | -5 | -0.1 | 5,800 |
| 12/6 | 3,660 | 3,680 | 3,655 | 3,670 | +50 | +1.4 | 8,900 |
| 12/5 | 3,620 | 3,650 | 3,615 | 3,620 | 0 | 0.0 | 7,700 |
| 12/4 | 3,640 | 3,640 | 3,615 | 3,620 | 0 | 0.0 | 9,600 |
| 12/1 | 3,615 | 3,625 | 3,615 | 3,620 | +5 | +0.1 | 9,800 |
| 11/30 | 3,630 | 3,635 | 3,615 | 3,615 | -5 | -0.1 | 4,400 |
| 11/29 | 3,630 | 3,630 | 3,610 | 3,620 | 0 | 0.0 | 4,100 |
| 11/28 | 3,630 | 3,630 | 3,620 | 3,620 | 0 | 0.0 | 4,700 |
| 11/27 | 3,630 | 3,630 | 3,615 | 3,620 | -5 | -0.1 | 5,300 |
| 11/24 | 3,625 | 3,625 | 3,610 | 3,625 | +10 | +0.3 | 3,800 |
| 11/22 | 3,620 | 3,625 | 3,610 | 3,615 | +5 | +0.1 | 4,200 |
| 11/21 | 3,600 | 3,620 | 3,595 | 3,610 | +5 | +0.1 | 5,100 |
| 11/20 | 3,635 | 3,635 | 3,580 | 3,605 | -30 | -0.8 | 28,000 |
| 11/17 | 3,645 | 3,650 | 3,620 | 3,635 | 0 | 0.0 | 7,500 |
| 11/16 | 3,630 | 3,650 | 3,630 | 3,635 | -5 | -0.1 | 9,500 |
| 11/15 | 3,630 | 3,645 | 3,625 | 3,640 | +25 | +0.7 | 4,800 |
| 11/14 | 3,610 | 3,625 | 3,610 | 3,615 | +10 | +0.3 | 3,800 |
| 11/13 | 3,600 | 3,625 | 3,600 | 3,605 | +5 | +0.1 | 16,800 |
▶︎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