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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,075 | 4,080 | 3,930 | 3,955 | -85 | -2.1 | 18,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,035 | 4,065 | 4,005 | 4,040 | 0 | 0.0 | 9,800 |
| 11/15 | 4,080 | 4,085 | 4,010 | 4,040 | -70 | -1.7 | 16,500 |
| 11/8 | 4,020 | 4,175 | 4,010 | 4,110 | +90 | +2.2 | 17,200 |
| 11/1 | 3,950 | 4,090 | 3,950 | 4,020 | +70 | +1.8 | 14,300 |
| 10/25 | 4,065 | 4,075 | 3,920 | 3,950 | -115 | -2.8 | 17,200 |
| 10/18 | 4,125 | 4,130 | 4,060 | 4,065 | -35 | -0.9 | 7,900 |
| 10/11 | 4,140 | 4,185 | 4,100 | 4,100 | -40 | -1.0 | 8,200 |
| 10/4 | 4,100 | 4,225 | 4,060 | 4,140 | +5 | +0.1 | 7,500 |
| 9/27 | 4,280 | 4,345 | 4,135 | 4,135 | -65 | -1.6 | 7,400 |
| 9/20 | 4,180 | 4,200 | 4,025 | 4,200 | +60 | +1.5 | 10,000 |
| 9/13 | 4,115 | 4,270 | 4,090 | 4,140 | -115 | -2.7 | 9,200 |
| 9/6 | 4,400 | 4,440 | 4,220 | 4,255 | -65 | -1.5 | 12,900 |
| 8/30 | 4,160 | 4,350 | 4,155 | 4,320 | +160 | +3.9 | 15,700 |
| 8/23 | 4,150 | 4,250 | 4,085 | 4,160 | -60 | -1.4 | 17,000 |
| 8/16 | 4,140 | 4,220 | 4,030 | 4,220 | +220 | +5.5 | 17,900 |
| 8/9 | 3,950 | 4,150 | 3,620 | 4,000 | -190 | -4.5 | 73,800 |
| 8/2 | 4,270 | 4,400 | 4,015 | 4,190 | -80 | -1.9 | 21,100 |
| 7/26 | 4,470 | 4,485 | 4,225 | 4,270 | -180 | -4.0 | 15,100 |
| 7/19 | 4,450 | 4,460 | 4,400 | 4,450 | -10 | -0.2 | 14,400 |
| 7/12 | 4,320 | 4,470 | 4,310 | 4,460 | +155 | +3.6 | 13,900 |
| 7/5 | 4,360 | 4,460 | 4,250 | 4,305 | -10 | -0.2 | 16,000 |
| 6/28 | 4,020 | 4,365 | 4,020 | 4,315 | +300 | +7.5 | 26,900 |
| 6/21 | 4,025 | 4,040 | 3,980 | 4,015 | +20 | +0.5 | 14,900 |
| 6/14 | 3,975 | 4,015 | 3,965 | 3,995 | +25 | +0.6 | 10,200 |
| 6/7 | 3,965 | 3,995 | 3,950 | 3,970 | 0 | 0.0 | 17,100 |
| 5/31 | 3,980 | 4,000 | 3,960 | 3,970 | 0 | 0.0 | 10,500 |
| 5/24 | 3,980 | 4,005 | 3,950 | 3,970 | -35 | -0.9 | 25,000 |
| 5/17 | 4,065 | 4,070 | 3,985 | 4,005 | -35 | -0.9 | 24,300 |
| 5/10 | 4,030 | 4,070 | 4,010 | 4,040 | -10 | -0.3 | 11,900 |
| 5/2 | 4,045 | 4,095 | 4,025 | 4,050 | 0 | 0.0 | 17,000 |
▶︎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
