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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,080 | 4,080 | 4,010 | 4,040 | -20 | -0.5 | 21,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,140 | 4,165 | 3,985 | 4,060 | -80 | -1.9 | 94,500 |
| 24/03 | 3,990 | 4,250 | 3,955 | 4,140 | +160 | +4.0 | 111,300 |
| 24/02 | 3,940 | 4,000 | 3,910 | 3,980 | +35 | +0.9 | 82,300 |
| 24/01 | 3,680 | 3,955 | 3,660 | 3,945 | +290 | +7.9 | 120,000 |
| 23/12 | 3,615 | 3,695 | 3,440 | 3,655 | +40 | +1.1 | 290,400 |
| 23/11 | 3,700 | 3,760 | 3,540 | 3,615 | -75 | -2.0 | 201,800 |
| 23/10 | 3,850 | 3,865 | 3,585 | 3,690 | -125 | -3.3 | 179,800 |
| 23/09 | 3,675 | 3,995 | 3,675 | 3,815 | +140 | +3.8 | 150,000 |
| 23/08 | 3,730 | 3,765 | 3,590 | 3,675 | -25 | -0.7 | 141,200 |
| 23/07 | 3,715 | 3,765 | 3,550 | 3,700 | -85 | -2.3 | 168,000 |
| 23/06 | 3,350 | 3,785 | 3,345 | 3,785 | +440 | +13.2 | 302,400 |
| 23/05 | 3,445 | 3,475 | 3,230 | 3,345 | -100 | -2.9 | 207,300 |
| 23/04 | 3,610 | 3,620 | 3,440 | 3,445 | -165 | -4.6 | 41,300 |
| 23/03 | 3,630 | 3,800 | 3,555 | 3,610 | 0 | 0.0 | 99,400 |
| 23/02 | 3,380 | 3,635 | 3,380 | 3,610 | +160 | +4.6 | 61,500 |
| 23/01 | 3,320 | 3,510 | 3,300 | 3,450 | +135 | +4.1 | 81,100 |
| 22/12 | 3,445 | 3,445 | 3,205 | 3,315 | -90 | -2.6 | 124,500 |
| 22/11 | 3,235 | 3,460 | 3,185 | 3,405 | +210 | +6.6 | 84,500 |
| 22/10 | 3,070 | 3,230 | 3,010 | 3,195 | +115 | +3.7 | 45,400 |
| 22/09 | 3,135 | 3,385 | 3,060 | 3,080 | -55 | -1.8 | 78,200 |
| 22/08 | 3,110 | 3,150 | 2,923 | 3,135 | +247 | +8.6 | 155,400 |
| 22/07 | 2,766 | 2,913 | 2,735 | 2,888 | +142 | +5.2 | 130,400 |
| 22/06 | 2,746 | 2,778 | 2,720 | 2,746 | +10 | +0.4 | 51,200 |
| 22/05 | 2,700 | 2,778 | 2,700 | 2,736 | -12 | -0.4 | 43,600 |
| 22/04 | 2,730 | 2,748 | 2,645 | 2,748 | +18 | +0.7 | 55,500 |
| 22/03 | 2,844 | 2,844 | 2,685 | 2,730 | -114 | -4.0 | 85,400 |
| 22/02 | 2,831 | 2,920 | 2,800 | 2,844 | +14 | +0.5 | 31,700 |
| 22/01 | 2,788 | 2,830 | 2,721 | 2,830 | +42 | +1.5 | 32,100 |
| 21/12 | 2,793 | 2,800 | 2,715 | 2,788 | +29 | +1.1 | 31,400 |
| 21/11 | 2,838 | 2,839 | 2,759 | 2,759 | -51 | -1.8 | 40,500 |
▶︎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