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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/10 | 3,600 | 3,605 | 3,590 | 3,600 | +10 | +0.3 | 4,300 |
| 11/9 | 3,590 | 3,615 | 3,585 | 3,590 | +5 | +0.1 | 4,700 |
| 11/8 | 3,570 | 3,590 | 3,570 | 3,585 | +10 | +0.3 | 11,800 |
| 11/7 | 3,580 | 3,600 | 3,575 | 3,575 | -5 | -0.1 | 9,800 |
| 11/6 | 3,575 | 3,595 | 3,575 | 3,580 | +25 | +0.7 | 16,600 |
| 11/2 | 3,680 | 3,680 | 3,540 | 3,555 | -85 | -2.3 | 43,900 |
| 11/1 | 3,700 | 3,760 | 3,640 | 3,640 | -50 | -1.4 | 8,700 |
| 10/31 | 3,650 | 3,710 | 3,585 | 3,690 | +20 | +0.5 | 19,100 |
| 10/30 | 3,660 | 3,670 | 3,630 | 3,670 | +25 | +0.7 | 14,400 |
| 10/27 | 3,650 | 3,660 | 3,640 | 3,645 | +20 | +0.6 | 2,600 |
| 10/26 | 3,650 | 3,665 | 3,625 | 3,625 | -35 | -1.0 | 4,900 |
| 10/25 | 3,710 | 3,710 | 3,645 | 3,660 | +10 | +0.3 | 6,500 |
| 10/24 | 3,700 | 3,700 | 3,635 | 3,650 | -50 | -1.4 | 7,400 |
| 10/23 | 3,725 | 3,725 | 3,655 | 3,700 | -25 | -0.7 | 9,300 |
| 10/20 | 3,730 | 3,770 | 3,720 | 3,725 | -5 | -0.1 | 1,800 |
| 10/19 | 3,785 | 3,790 | 3,730 | 3,730 | -65 | -1.7 | 3,700 |
| 10/18 | 3,700 | 3,795 | 3,695 | 3,795 | +95 | +2.6 | 2,300 |
| 10/17 | 3,730 | 3,775 | 3,690 | 3,700 | -40 | -1.1 | 10,000 |
| 10/16 | 3,775 | 3,790 | 3,700 | 3,740 | -45 | -1.2 | 9,300 |
| 10/13 | 3,800 | 3,800 | 3,770 | 3,785 | 0 | 0.0 | 2,800 |
| 10/12 | 3,810 | 3,810 | 3,785 | 3,785 | +5 | +0.1 | 3,900 |
| 10/11 | 3,800 | 3,840 | 3,780 | 3,780 | +15 | +0.4 | 6,400 |
| 10/10 | 3,830 | 3,845 | 3,760 | 3,765 | +95 | +2.6 | 9,000 |
▶︎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
