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 | 3,970 | -70 | -1.7 | 20,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,980 | 3,990 | 3,810 | 3,815 | -135 | -3.4 | 57,200 |
| 9/22 | 3,910 | 3,960 | 3,895 | 3,950 | +10 | +0.3 | 22,700 |
| 9/15 | 3,800 | 3,995 | 3,775 | 3,940 | +165 | +4.4 | 34,400 |
| 9/8 | 3,770 | 3,835 | 3,700 | 3,775 | +95 | +2.6 | 30,200 |
| 9/1 | 3,655 | 3,720 | 3,650 | 3,680 | +25 | +0.7 | 30,400 |
| 8/25 | 3,610 | 3,685 | 3,610 | 3,655 | +50 | +1.4 | 22,100 |
| 8/18 | 3,685 | 3,700 | 3,590 | 3,605 | -75 | -2.0 | 42,700 |
| 8/10 | 3,660 | 3,690 | 3,625 | 3,680 | +5 | +0.1 | 21,700 |
| 8/4 | 3,690 | 3,765 | 3,660 | 3,675 | -15 | -0.4 | 35,900 |
| 7/28 | 3,610 | 3,750 | 3,600 | 3,690 | +90 | +2.5 | 38,300 |
| 7/21 | 3,615 | 3,620 | 3,565 | 3,600 | 0 | 0.0 | 26,900 |
| 7/14 | 3,615 | 3,670 | 3,550 | 3,600 | -75 | -2.0 | 49,100 |
| 7/7 | 3,715 | 3,765 | 3,650 | 3,675 | -110 | -2.9 | 47,600 |
| 6/30 | 3,640 | 3,785 | 3,595 | 3,785 | +155 | +4.3 | 75,100 |
| 6/23 | 3,605 | 3,650 | 3,590 | 3,630 | -20 | -0.6 | 41,800 |
| 6/16 | 3,500 | 3,650 | 3,485 | 3,650 | +160 | +4.6 | 55,500 |
| 6/9 | 3,410 | 3,505 | 3,405 | 3,490 | +120 | +3.6 | 101,800 |
| 6/2 | 3,280 | 3,380 | 3,280 | 3,370 | +110 | +3.4 | 74,000 |
| 5/26 | 3,375 | 3,380 | 3,230 | 3,260 | -115 | -3.4 | 94,200 |
| 5/19 | 3,400 | 3,405 | 3,370 | 3,375 | -15 | -0.4 | 22,200 |
| 5/12 | 3,460 | 3,460 | 3,320 | 3,390 | -80 | -2.3 | 34,800 |
| 5/2 | 3,445 | 3,475 | 3,425 | 3,470 | +25 | +0.7 | 10,300 |
| 4/28 | 3,525 | 3,525 | 3,445 | 3,445 | -45 | -1.3 | 16,100 |
| 4/21 | 3,560 | 3,570 | 3,475 | 3,490 | -65 | -1.8 | 5,700 |
| 4/14 | 3,450 | 3,555 | 3,440 | 3,555 | +75 | +2.2 | 8,500 |
| 4/7 | 3,610 | 3,620 | 3,465 | 3,480 | -130 | -3.6 | 11,000 |
| 3/31 | 3,735 | 3,795 | 3,555 | 3,610 | -90 | -2.4 | 23,000 |
| 3/24 | 3,650 | 3,745 | 3,635 | 3,700 | +65 | +1.8 | 12,300 |
| 3/17 | 3,680 | 3,765 | 3,605 | 3,635 | -100 | -2.7 | 24,700 |
| 3/10 | 3,650 | 3,800 | 3,645 | 3,735 | +95 | +2.6 | 28,000 |
▶︎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
