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 | 3,950 | -90 | -2.2 | 22,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,560 | 3,645 | 3,550 | 3,640 | +90 | +2.5 | 18,800 |
| 2/24 | 3,495 | 3,570 | 3,490 | 3,550 | +70 | +2.0 | 12,600 |
| 2/17 | 3,450 | 3,500 | 3,430 | 3,480 | +50 | +1.5 | 9,400 |
| 2/10 | 3,445 | 3,450 | 3,405 | 3,430 | +10 | +0.3 | 9,600 |
| 2/3 | 3,425 | 3,510 | 3,380 | 3,420 | -30 | -0.9 | 34,100 |
| 1/27 | 3,470 | 3,510 | 3,390 | 3,450 | +15 | +0.4 | 37,600 |
| 1/20 | 3,390 | 3,510 | 3,365 | 3,435 | +50 | +1.5 | 11,700 |
| 1/13 | 3,335 | 3,410 | 3,330 | 3,385 | +55 | +1.7 | 11,400 |
| 1/6 | 3,320 | 3,370 | 3,300 | 3,330 | +15 | +0.5 | 8,800 |
| 12/30 | 3,255 | 3,330 | 3,205 | 3,315 | +55 | +1.7 | 16,700 |
| 12/23 | 3,330 | 3,350 | 3,210 | 3,260 | -70 | -2.1 | 42,600 |
| 12/16 | 3,400 | 3,410 | 3,305 | 3,330 | -65 | -1.9 | 37,800 |
| 12/9 | 3,430 | 3,430 | 3,365 | 3,395 | -5 | -0.2 | 22,000 |
| 12/2 | 3,400 | 3,445 | 3,370 | 3,400 | 0 | 0.0 | 11,500 |
| 11/25 | 3,370 | 3,420 | 3,310 | 3,400 | +35 | +1.0 | 21,900 |
| 11/18 | 3,405 | 3,430 | 3,365 | 3,365 | +5 | +0.2 | 10,500 |
| 11/11 | 3,405 | 3,460 | 3,355 | 3,360 | -45 | -1.3 | 16,900 |
| 11/4 | 3,145 | 3,440 | 3,135 | 3,405 | +275 | +8.8 | 36,200 |
| 10/28 | 3,090 | 3,150 | 3,090 | 3,130 | +45 | +1.5 | 12,000 |
| 10/21 | 3,110 | 3,145 | 3,070 | 3,085 | -25 | -0.8 | 8,500 |
| 10/14 | 3,120 | 3,130 | 3,080 | 3,110 | -25 | -0.8 | 9,300 |
| 10/7 | 3,070 | 3,140 | 3,010 | 3,135 | +55 | +1.8 | 8,500 |
| 9/30 | 3,205 | 3,280 | 3,060 | 3,080 | -175 | -5.4 | 11,800 |
| 9/22 | 3,240 | 3,385 | 3,220 | 3,255 | +35 | +1.1 | 10,700 |
| 9/16 | 3,145 | 3,270 | 3,105 | 3,220 | +80 | +2.6 | 39,200 |
| 9/9 | 3,105 | 3,180 | 3,105 | 3,140 | +40 | +1.3 | 9,800 |
| 9/2 | 3,090 | 3,150 | 3,065 | 3,100 | +10 | +0.3 | 19,100 |
| 8/26 | 3,025 | 3,110 | 3,020 | 3,090 | +70 | +2.3 | 20,200 |
| 8/19 | 3,010 | 3,040 | 2,992 | 3,020 | +10 | +0.3 | 16,800 |
| 8/12 | 3,025 | 3,030 | 2,923 | 3,010 | +12 | +0.4 | 36,500 |
▶︎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
