7259東証P貸借
業種 輸送用機器
アイシン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,318 (24/04/16) | 4,216 (23/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,318 (24/04/16) | 4,898 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 5,447 | 5,468 | 5,383 | 5,406 | +9 | +0.2 | 412,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 5,500 | 5,507 | 5,380 | 5,397 | -154 | -2.8 | 577,200 |
| 6/14 | 5,494 | 5,587 | 5,483 | 5,551 | +15 | +0.3 | 653,000 |
| 6/13 | 5,712 | 5,722 | 5,536 | 5,536 | -176 | -3.1 | 655,000 |
| 6/12 | 5,685 | 5,714 | 5,638 | 5,712 | +2 | +0.0 | 395,400 |
| 6/11 | 5,770 | 5,784 | 5,681 | 5,710 | -85 | -1.5 | 581,100 |
| 6/10 | 5,686 | 5,803 | 5,663 | 5,795 | +141 | +2.5 | 588,000 |
| 6/7 | 5,749 | 5,749 | 5,632 | 5,654 | -6 | -0.1 | 580,900 |
| 6/6 | 5,670 | 5,725 | 5,634 | 5,660 | +86 | +1.5 | 897,900 |
| 6/5 | 5,674 | 5,675 | 5,559 | 5,574 | -137 | -2.4 | 787,400 |
| 6/4 | 5,696 | 5,778 | 5,681 | 5,711 | -40 | -0.7 | 968,400 |
| 6/3 | 5,930 | 6,028 | 5,722 | 5,751 | -88 | -1.5 | 1,339,100 |
| 5/31 | 5,761 | 5,844 | 5,741 | 5,839 | +135 | +2.4 | 1,331,200 |
| 5/30 | 5,686 | 5,715 | 5,606 | 5,704 | -42 | -0.7 | 560,500 |
| 5/29 | 5,819 | 5,853 | 5,740 | 5,746 | -63 | -1.1 | 720,500 |
| 5/28 | 5,780 | 5,878 | 5,777 | 5,809 | +80 | +1.4 | 954,100 |
| 5/27 | 5,671 | 5,744 | 5,663 | 5,729 | +79 | +1.4 | 558,700 |
| 5/24 | 5,600 | 5,675 | 5,583 | 5,650 | -30 | -0.5 | 566,800 |
| 5/23 | 5,660 | 5,697 | 5,592 | 5,680 | +33 | +0.6 | 613,700 |
| 5/22 | 5,705 | 5,744 | 5,647 | 5,647 | -35 | -0.6 | 724,200 |
| 5/21 | 5,687 | 5,729 | 5,659 | 5,682 | +15 | +0.3 | 438,900 |
| 5/20 | 5,623 | 5,715 | 5,595 | 5,667 | +67 | +1.2 | 533,900 |
| 5/17 | 5,600 | 5,634 | 5,569 | 5,600 | -10 | -0.2 | 654,100 |
| 5/16 | 5,625 | 5,654 | 5,569 | 5,610 | -9 | -0.2 | 692,200 |
| 5/15 | 5,600 | 5,727 | 5,591 | 5,619 | +46 | +0.8 | 696,700 |
| 5/14 | 5,600 | 5,644 | 5,528 | 5,573 | -26 | -0.5 | 602,100 |
| 5/13 | 5,570 | 5,625 | 5,540 | 5,599 | -13 | -0.2 | 533,100 |
| 5/10 | 5,698 | 5,722 | 5,562 | 5,612 | -38 | -0.7 | 930,700 |
| 5/9 | 5,620 | 5,749 | 5,596 | 5,650 | +27 | +0.5 | 860,200 |
| 5/8 | 5,716 | 5,729 | 5,588 | 5,623 | -139 | -2.4 | 973,800 |
| 5/7 | 5,772 | 5,820 | 5,725 | 5,762 | -9 | -0.2 | 865,800 |
▶︎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