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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,000 | 4,175 | 3,930 | 3,950 | -80 | -2.0 | 73,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,100 | 1,100 | 925 | 950 | -150 | -13.6 | 12,600 |
| 02/03 | 1,245 | 1,250 | 1,100 | 1,100 | -45 | -3.9 | 10,000 |
| 02/02 | 1,150 | 1,150 | 1,125 | 1,145 | +10 | +0.9 | 8,000 |
| 02/01 | 1,300 | 1,300 | 1,135 | 1,135 | -160 | -12.4 | 9,800 |
| 01/12 | 1,165 | 1,430 | 1,165 | 1,295 | +120 | +10.2 | 11,800 |
| 01/11 | 1,285 | 1,285 | 1,160 | 1,175 | +15 | +1.3 | 7,200 |
| 01/10 | 1,275 | 1,450 | 1,160 | 1,160 | -110 | -8.7 | 6,000 |
| 01/09 | 1,575 | 1,605 | 1,200 | 1,270 | -305 | -19.4 | 6,800 |
| 01/08 | 1,455 | 1,595 | 1,425 | 1,575 | +270 | +20.7 | 19,200 |
| 01/07 | 1,550 | 1,975 | 1,145 | 1,305 | -195 | -13.0 | 39,000 |
| 01/06 | 1,275 | 1,500 | 1,235 | 1,500 | +250 | +20.0 | 42,400 |
| 01/05 | 1,225 | 1,300 | 1,100 | 1,250 | +25 | +2.0 | 20,000 |
| 01/04 | 1,150 | 1,225 | 1,075 | 1,225 | +30 | +2.5 | 4,200 |
| 01/03 | 1,055 | 1,250 | 1,055 | 1,195 | +145 | +13.8 | 18,600 |
| 01/02 | 1,195 | 1,195 | 970 | 1,050 | -105 | -9.1 | 87,800 |
| 01/01 | 1,225 | 1,275 | 1,155 | 1,155 | -15 | -1.3 | 20,800 |
| 00/12 | 1,175 | 1,250 | 1,100 | 1,170 | -5 | -0.4 | 25,000 |
| 00/11 | 1,150 | 1,245 | 1,115 | 1,175 | +75 | +6.8 | 37,200 |
| 00/10 | 1,200 | 1,300 | 1,100 | 1,100 | -150 | -12.0 | 53,800 |
| 00/09 | 1,175 | 1,250 | 1,055 | 1,250 | +150 | +13.6 | 28,800 |
| 00/08 | 1,025 | 1,200 | 1,000 | 1,100 | +50 | +4.8 | 30,800 |
| 00/07 | 1,055 | 1,250 | 1,015 | 1,050 | -5 | -0.5 | 25,600 |
| 00/06 | 1,010 | 1,145 | 1,000 | 1,055 | +50 | +5.0 | 20,800 |
| 00/05 | 1,100 | 1,100 | 1,000 | 1,005 | -90 | -8.2 | 26,200 |
| 00/04 | 965 | 1,100 | 960 | 1,095 | +95 | +9.5 | 14,800 |
| 00/03 | 965 | 1,175 | 925 | 1,000 | +25 | +2.6 | 478,200 |
| 00/02 | 1,080 | 1,080 | 925 | 975 | +20 | +2.1 | 29,200 |
| 00/01 | 985 | 1,020 | 925 | 955 | +50 | +5.5 | 13,400 |
| 99/12 | 975 | 1,025 | 850 | 905 | ー | ー | 41,400 |
▶︎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
