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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,825 | 1,825 | 1,610 | 1,755 | -75 | -4.1 | 86,600 |
| 14/09 | 1,940 | 1,940 | 1,755 | 1,830 | -70 | -3.7 | 83,400 |
| 14/08 | 1,665 | 2,060 | 1,585 | 1,900 | +210 | +12.4 | 272,800 |
| 14/07 | 1,615 | 1,690 | 1,615 | 1,690 | +75 | +4.6 | 45,400 |
| 14/06 | 1,470 | 1,695 | 1,460 | 1,615 | +140 | +9.5 | 78,800 |
| 14/05 | 1,525 | 1,550 | 1,450 | 1,475 | -50 | -3.3 | 27,200 |
| 14/04 | 1,525 | 1,535 | 1,455 | 1,525 | +10 | +0.7 | 51,600 |
| 14/03 | 1,530 | 1,635 | 1,495 | 1,515 | -20 | -1.3 | 43,200 |
| 14/02 | 1,630 | 1,630 | 1,475 | 1,535 | -105 | -6.4 | 83,200 |
| 14/01 | 1,515 | 1,660 | 1,510 | 1,640 | +125 | +8.3 | 81,600 |
| 13/12 | 1,505 | 1,515 | 1,420 | 1,515 | +15 | +1.0 | 124,000 |
| 13/11 | 1,480 | 1,530 | 1,445 | 1,500 | 0 | 0.0 | 42,000 |
| 13/10 | 1,500 | 1,505 | 1,430 | 1,500 | +15 | +1.0 | 57,600 |
| 13/09 | 1,475 | 1,490 | 1,400 | 1,485 | +10 | +0.7 | 61,400 |
| 13/08 | 1,440 | 1,500 | 1,400 | 1,475 | +5 | +0.3 | 43,400 |
| 13/07 | 1,495 | 1,545 | 1,410 | 1,470 | +15 | +1.0 | 101,800 |
| 13/06 | 1,575 | 1,575 | 1,300 | 1,455 | -130 | -8.2 | 96,600 |
| 13/05 | 1,555 | 1,770 | 1,515 | 1,585 | +30 | +1.9 | 168,800 |
| 13/04 | 1,500 | 1,595 | 1,390 | 1,555 | +55 | +3.7 | 115,400 |
| 13/03 | 1,400 | 1,535 | 1,385 | 1,500 | +120 | +8.7 | 133,800 |
| 13/02 | 1,345 | 1,455 | 1,345 | 1,380 | +65 | +4.9 | 127,200 |
| 13/01 | 1,375 | 1,375 | 1,300 | 1,315 | -65 | -4.7 | 119,600 |
| 12/12 | 1,225 | 1,395 | 1,195 | 1,380 | +155 | +12.7 | 90,600 |
| 12/11 | 1,250 | 1,375 | 1,175 | 1,225 | -25 | -2.0 | 79,600 |
| 12/10 | 1,460 | 1,465 | 1,250 | 1,250 | -250 | -16.7 | 45,000 |
| 12/09 | 1,600 | 1,630 | 1,475 | 1,500 | -100 | -6.3 | 20,400 |
| 12/08 | 1,690 | 1,695 | 1,550 | 1,600 | -75 | -4.5 | 51,800 |
| 12/07 | 1,820 | 1,820 | 1,650 | 1,675 | -145 | -8.0 | 47,800 |
| 12/06 | 1,705 | 1,820 | 1,500 | 1,820 | +135 | +8.0 | 107,000 |
| 12/05 | 1,850 | 1,875 | 1,560 | 1,685 | -165 | -8.9 | 82,600 |
▶︎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
