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 | 3,970 | -60 | -1.5 | 68,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,758 | 2,789 | 2,686 | 2,750 | -48 | -1.7 | 16,000 |
| 19/09 | 2,883 | 2,883 | 2,717 | 2,798 | -58 | -2.0 | 14,600 |
| 19/08 | 2,781 | 2,918 | 2,731 | 2,856 | +75 | +2.7 | 28,600 |
| 19/07 | 2,710 | 2,800 | 2,690 | 2,781 | +21 | +0.8 | 27,900 |
| 19/06 | 2,715 | 2,770 | 2,643 | 2,760 | -40 | -1.4 | 30,000 |
| 19/05 | 2,698 | 2,800 | 2,637 | 2,800 | +100 | +3.7 | 22,300 |
| 19/04 | 2,867 | 2,885 | 2,684 | 2,700 | -70 | -2.5 | 28,800 |
| 19/03 | 2,870 | 2,950 | 2,750 | 2,770 | -120 | -4.2 | 13,100 |
| 19/02 | 2,880 | 2,920 | 2,828 | 2,890 | -5 | -0.2 | 15,900 |
| 19/01 | 2,849 | 2,990 | 2,775 | 2,895 | +56 | +2.0 | 19,500 |
| 18/12 | 3,120 | 3,195 | 2,528 | 2,839 | -281 | -9.0 | 57,300 |
| 18/11 | 3,240 | 3,240 | 3,000 | 3,120 | -55 | -1.7 | 27,700 |
| 18/10 | 3,170 | 3,245 | 3,085 | 3,175 | +5 | +0.2 | 39,800 |
| 18/09 | 3,220 | 3,235 | 3,060 | 3,170 | -60 | -1.9 | 25,700 |
| 18/08 | 3,330 | 3,485 | 3,200 | 3,230 | -95 | -2.9 | 41,900 |
| 18/07 | 3,460 | 3,460 | 3,200 | 3,325 | -140 | -4.0 | 72,500 |
| 18/06 | 3,275 | 3,510 | 3,230 | 3,465 | +185 | +5.6 | 24,600 |
| 18/05 | 3,440 | 3,460 | 3,190 | 3,280 | -160 | -4.7 | 69,600 |
| 18/04 | 3,425 | 3,480 | 3,175 | 3,440 | +15 | +0.4 | 72,900 |
| 18/03 | 3,730 | 3,795 | 3,280 | 3,425 | -325 | -8.7 | 97,000 |
| 18/02 | 3,540 | 3,780 | 3,250 | 3,750 | +210 | +5.9 | 60,200 |
| 18/01 | 3,440 | 3,600 | 3,405 | 3,540 | +105 | +3.1 | 52,800 |
| 17/12 | 3,380 | 3,480 | 3,330 | 3,435 | +85 | +2.5 | 62,900 |
| 17/11 | 3,340 | 3,455 | 3,105 | 3,350 | +40 | +1.2 | 87,100 |
| 17/10 | 3,415 | 3,660 | 3,310 | 3,310 | -60 | -1.8 | 69,400 |
| 17/09 | 3,470 | 3,510 | 3,340 | 3,370 | -100 | -2.9 | 49,700 |
| 17/08 | 3,050 | 3,485 | 2,980 | 3,470 | +420 | +13.8 | 81,400 |
| 17/07 | 2,866 | 3,075 | 2,780 | 3,050 | +190 | +6.6 | 52,500 |
| 17/06 | 2,764 | 2,860 | 2,731 | 2,860 | +96 | +3.5 | 49,400 |
| 17/05 | 2,700 | 2,810 | 2,698 | 2,764 | +14 | +0.5 | 59,200 |
▶︎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
