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 | 3,965 | -75 | -1.9 | 20,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,035 | 4,060 | 4,005 | 4,050 | +15 | +0.4 | 13,200 |
| 4/19 | 4,060 | 4,100 | 3,985 | 4,035 | -65 | -1.6 | 28,700 |
| 4/12 | 4,020 | 4,140 | 4,015 | 4,100 | +35 | +0.9 | 21,700 |
| 4/5 | 4,140 | 4,165 | 3,990 | 4,065 | -75 | -1.8 | 21,700 |
| 3/29 | 4,170 | 4,250 | 4,025 | 4,140 | +10 | +0.2 | 25,500 |
| 3/22 | 4,100 | 4,165 | 4,100 | 4,130 | +40 | +1.0 | 20,000 |
| 3/15 | 3,970 | 4,120 | 3,955 | 4,090 | +105 | +2.6 | 32,900 |
| 3/8 | 3,990 | 4,000 | 3,975 | 3,985 | -5 | -0.1 | 30,100 |
| 3/1 | 3,975 | 3,990 | 3,945 | 3,990 | +10 | +0.3 | 20,300 |
| 2/22 | 3,960 | 3,985 | 3,935 | 3,980 | +25 | +0.6 | 15,000 |
| 2/16 | 3,995 | 4,000 | 3,910 | 3,955 | -35 | -0.9 | 20,600 |
| 2/9 | 3,945 | 3,990 | 3,920 | 3,990 | +45 | +1.1 | 19,500 |
| 2/2 | 3,930 | 3,955 | 3,910 | 3,945 | +35 | +0.9 | 19,500 |
| 1/26 | 3,945 | 3,955 | 3,910 | 3,910 | -5 | -0.1 | 20,800 |
| 1/19 | 3,830 | 3,935 | 3,820 | 3,915 | +105 | +2.8 | 26,400 |
| 1/12 | 3,820 | 3,860 | 3,800 | 3,810 | +5 | +0.1 | 35,300 |
| 1/5 | 3,680 | 3,830 | 3,660 | 3,805 | +150 | +4.1 | 27,700 |
| 12/29 | 3,515 | 3,655 | 3,505 | 3,655 | +155 | +4.4 | 47,700 |
| 12/22 | 3,580 | 3,590 | 3,440 | 3,500 | -75 | -2.1 | 130,700 |
| 12/15 | 3,685 | 3,685 | 3,555 | 3,575 | -45 | -1.2 | 56,200 |
| 12/8 | 3,640 | 3,695 | 3,610 | 3,620 | 0 | 0.0 | 46,000 |
| 12/1 | 3,630 | 3,635 | 3,610 | 3,620 | -5 | -0.1 | 28,300 |
| 11/24 | 3,635 | 3,635 | 3,580 | 3,625 | -10 | -0.3 | 41,100 |
| 11/17 | 3,600 | 3,650 | 3,600 | 3,635 | +35 | +1.0 | 42,400 |
| 11/10 | 3,575 | 3,615 | 3,570 | 3,600 | +45 | +1.3 | 47,200 |
| 11/2 | 3,660 | 3,760 | 3,540 | 3,555 | -90 | -2.5 | 86,100 |
| 10/27 | 3,725 | 3,725 | 3,625 | 3,645 | -80 | -2.2 | 30,700 |
| 10/20 | 3,775 | 3,795 | 3,690 | 3,725 | -60 | -1.6 | 27,100 |
| 10/13 | 3,830 | 3,845 | 3,760 | 3,785 | +115 | +3.1 | 22,100 |
| 10/6 | 3,850 | 3,865 | 3,615 | 3,670 | -145 | -3.8 | 66,400 |
▶︎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
