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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,850 | 2,175 | 1,825 | 2,025 | +180 | +9.8 | 120,600 |
| 07/03 | 1,675 | 1,885 | 1,600 | 1,845 | +145 | +8.5 | 56,400 |
| 07/02 | 1,680 | 1,775 | 1,650 | 1,700 | +35 | +2.1 | 56,200 |
| 07/01 | 1,620 | 1,695 | 1,610 | 1,665 | +40 | +2.5 | 31,600 |
| 06/12 | 1,630 | 1,665 | 1,525 | 1,625 | +75 | +4.8 | 28,200 |
| 06/11 | 1,730 | 1,730 | 1,500 | 1,550 | -145 | -8.6 | 22,800 |
| 06/10 | 1,785 | 1,800 | 1,605 | 1,695 | -90 | -5.0 | 19,200 |
| 06/09 | 1,815 | 1,860 | 1,750 | 1,785 | -25 | -1.4 | 28,400 |
| 06/08 | 1,655 | 1,880 | 1,580 | 1,810 | +205 | +12.8 | 33,800 |
| 06/07 | 1,750 | 1,825 | 1,600 | 1,605 | -160 | -9.1 | 18,600 |
| 06/06 | 1,830 | 1,850 | 1,365 | 1,765 | -65 | -3.6 | 76,200 |
| 06/05 | 1,980 | 2,040 | 1,830 | 1,830 | -95 | -4.9 | 45,000 |
| 06/04 | 1,950 | 2,050 | 1,925 | 1,925 | -50 | -2.5 | 46,200 |
| 06/03 | 1,990 | 1,990 | 1,895 | 1,975 | -50 | -2.5 | 34,400 |
| 06/02 | 2,225 | 2,265 | 1,850 | 2,025 | -200 | -9.0 | 62,800 |
| 06/01 | 2,110 | 2,380 | 1,825 | 2,225 | +140 | +6.7 | 140,800 |
| 05/12 | 1,725 | 2,200 | 1,700 | 2,085 | +360 | +20.9 | 181,200 |
| 05/11 | 1,610 | 1,750 | 1,610 | 1,725 | +120 | +7.5 | 91,400 |
| 05/10 | 1,605 | 1,645 | 1,515 | 1,605 | +15 | +0.9 | 90,800 |
| 05/09 | 1,295 | 1,705 | 1,255 | 1,590 | +320 | +25.2 | 153,000 |
| 05/08 | 1,225 | 1,365 | 1,150 | 1,270 | +55 | +4.5 | 87,800 |
| 05/07 | 1,105 | 1,215 | 1,100 | 1,215 | +120 | +11.0 | 68,800 |
| 05/06 | 1,080 | 1,100 | 1,030 | 1,095 | +10 | +0.9 | 46,800 |
| 05/05 | 1,145 | 1,270 | 1,025 | 1,085 | +45 | +4.3 | 118,400 |
| 05/04 | 1,130 | 1,150 | 1,020 | 1,040 | -40 | -3.7 | 36,400 |
| 05/03 | 1,060 | 1,180 | 1,050 | 1,080 | +25 | +2.4 | 74,600 |
| 05/02 | 940 | 1,125 | 900 | 1,055 | +155 | +17.2 | 81,200 |
| 05/01 | 890 | 950 | 875 | 900 | +60 | +7.1 | 46,800 |
| 04/12 | 800 | 900 | 800 | 840 | +50 | +6.3 | 53,600 |
| 04/11 | 775 | 850 | 770 | 790 | +15 | +1.9 | 27,200 |
▶︎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
