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 | 69,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,610 | 2,790 | 2,290 | 2,750 | +100 | +3.8 | 72,300 |
| 17/03 | 2,810 | 2,823 | 2,581 | 2,650 | -160 | -5.7 | 128,600 |
| 17/02 | 2,435 | 2,830 | 2,390 | 2,810 | +387 | +16.0 | 120,000 |
| 17/01 | 2,200 | 2,440 | 2,171 | 2,423 | +261 | +12.1 | 82,700 |
| 16/12 | 2,104 | 2,195 | 2,090 | 2,162 | +62 | +3.0 | 46,300 |
| 16/11 | 1,913 | 2,131 | 1,852 | 2,100 | +180 | +9.4 | 94,700 |
| 16/10 | 1,671 | 1,920 | 1,650 | 1,920 | +240 | +14.3 | 36,500 |
| 16/09 | 1,675 | 1,745 | 1,613 | 1,680 | +25 | +1.5 | 35,100 |
| 16/08 | 1,665 | 1,710 | 1,605 | 1,655 | +5 | +0.3 | 30,800 |
| 16/07 | 1,580 | 1,650 | 1,550 | 1,650 | +100 | +6.5 | 44,400 |
| 16/06 | 1,605 | 1,620 | 1,515 | 1,550 | -45 | -2.8 | 50,800 |
| 16/05 | 1,635 | 1,700 | 1,565 | 1,595 | -25 | -1.5 | 77,000 |
| 16/04 | 1,670 | 1,670 | 1,565 | 1,620 | -20 | -1.2 | 38,600 |
| 16/03 | 1,665 | 1,725 | 1,635 | 1,640 | -65 | -3.8 | 38,000 |
| 16/02 | 1,770 | 1,780 | 1,500 | 1,705 | -45 | -2.6 | 49,400 |
| 16/01 | 1,880 | 1,885 | 1,665 | 1,750 | -90 | -4.9 | 38,200 |
| 15/12 | 1,900 | 1,905 | 1,805 | 1,840 | -60 | -3.2 | 46,600 |
| 15/11 | 1,825 | 1,920 | 1,800 | 1,900 | +100 | +5.6 | 81,400 |
| 15/10 | 1,820 | 1,825 | 1,750 | 1,800 | -25 | -1.4 | 71,600 |
| 15/09 | 1,965 | 1,965 | 1,795 | 1,825 | -140 | -7.1 | 30,800 |
| 15/08 | 2,215 | 2,215 | 1,780 | 1,965 | -200 | -9.2 | 49,600 |
| 15/07 | 2,145 | 2,200 | 2,095 | 2,165 | -5 | -0.2 | 34,000 |
| 15/06 | 2,225 | 2,250 | 2,145 | 2,170 | -35 | -1.6 | 59,800 |
| 15/05 | 2,215 | 2,240 | 2,155 | 2,205 | -15 | -0.7 | 35,600 |
| 15/04 | 2,180 | 2,300 | 2,155 | 2,220 | +50 | +2.3 | 60,200 |
| 15/03 | 2,445 | 2,470 | 2,135 | 2,170 | -300 | -12.2 | 99,800 |
| 15/02 | 2,320 | 2,500 | 2,150 | 2,470 | +150 | +6.5 | 79,600 |
| 15/01 | 2,175 | 2,370 | 2,175 | 2,320 | +145 | +6.7 | 109,800 |
| 14/12 | 1,850 | 2,205 | 1,830 | 2,175 | +320 | +17.3 | 155,200 |
| 14/11 | 1,780 | 1,900 | 1,780 | 1,855 | +100 | +5.7 | 76,200 |
▶︎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
