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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,380 | 1,380 | 1,225 | 1,300 | -80 | -5.8 | 18,800 |
| 09/09 | 1,345 | 1,465 | 1,345 | 1,380 | +105 | +8.2 | 51,000 |
| 09/08 | 1,150 | 1,275 | 1,130 | 1,275 | +125 | +10.9 | 20,000 |
| 09/07 | 990 | 1,175 | 965 | 1,150 | +110 | +10.6 | 15,800 |
| 09/06 | 940 | 1,100 | 915 | 1,040 | +125 | +13.7 | 18,600 |
| 09/05 | 825 | 950 | 825 | 915 | +90 | +10.9 | 12,600 |
| 09/04 | 840 | 885 | 775 | 825 | +5 | +0.6 | 9,400 |
| 09/03 | 845 | 925 | 755 | 820 | +20 | +2.5 | 9,800 |
| 09/02 | 810 | 850 | 775 | 800 | -35 | -4.2 | 7,400 |
| 09/01 | 995 | 995 | 760 | 835 | -65 | -7.2 | 13,600 |
| 08/12 | 765 | 950 | 755 | 900 | +135 | +17.7 | 22,800 |
| 08/11 | 825 | 885 | 750 | 765 | -85 | -10.0 | 14,000 |
| 08/10 | 1,035 | 1,050 | 625 | 850 | -185 | -17.9 | 29,800 |
| 08/09 | 1,200 | 1,200 | 1,025 | 1,035 | -125 | -10.8 | 8,000 |
| 08/08 | 1,240 | 1,250 | 1,150 | 1,160 | -20 | -1.7 | 14,400 |
| 08/07 | 1,295 | 1,325 | 1,180 | 1,180 | -165 | -12.3 | 16,200 |
| 08/06 | 1,250 | 1,420 | 1,200 | 1,345 | +95 | +7.6 | 24,800 |
| 08/05 | 1,205 | 1,250 | 1,180 | 1,250 | +15 | +1.2 | 27,000 |
| 08/04 | 1,230 | 1,235 | 1,165 | 1,235 | +55 | +4.7 | 28,800 |
| 08/03 | 1,220 | 1,465 | 1,180 | 1,180 | -30 | -2.5 | 14,000 |
| 08/02 | 1,275 | 1,275 | 1,120 | 1,210 | -40 | -3.2 | 16,800 |
| 08/01 | 1,340 | 1,340 | 1,110 | 1,250 | -15 | -1.2 | 28,800 |
| 07/12 | 1,350 | 1,375 | 1,250 | 1,265 | -85 | -6.3 | 20,600 |
| 07/11 | 1,485 | 1,485 | 1,285 | 1,350 | -125 | -8.5 | 18,200 |
| 07/10 | 1,425 | 1,510 | 1,405 | 1,475 | +30 | +2.1 | 11,600 |
| 07/09 | 1,450 | 1,500 | 1,400 | 1,445 | -5 | -0.3 | 12,400 |
| 07/08 | 1,645 | 1,645 | 1,400 | 1,450 | -195 | -11.9 | 34,600 |
| 07/07 | 1,650 | 1,745 | 1,600 | 1,645 | +5 | +0.3 | 46,600 |
| 07/06 | 1,900 | 1,910 | 1,600 | 1,640 | -250 | -13.2 | 57,800 |
| 07/05 | 2,045 | 2,045 | 1,795 | 1,890 | -135 | -6.7 | 26,000 |
▶︎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
