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 |
|---|---|
| 2,105.9 (24/04/16) | 1,395.9 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,105.9 (24/04/16) | 1,395.9 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,620.0 | 1,626.0 | 1,608.0 | 1,614.5 | -5.5 | -0.3 | 2,395,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,630.0 | 1,645.0 | 1,620.0 | 1,620.0 | -8.0 | -0.5 | 1,154,200 |
| 11/20 | 1,624.5 | 1,646.0 | 1,620.5 | 1,628.0 | -4.0 | -0.3 | 2,236,900 |
| 11/19 | 1,627.0 | 1,642.0 | 1,621.5 | 1,632.0 | +16.0 | +1.0 | 1,489,400 |
| 11/18 | 1,610.5 | 1,629.5 | 1,602.0 | 1,616.0 | -12.5 | -0.8 | 1,765,000 |
| 11/15 | 1,612.0 | 1,638.0 | 1,595.5 | 1,628.5 | +17.0 | +1.1 | 2,983,400 |
| 11/14 | 1,582.5 | 1,634.5 | 1,579.0 | 1,611.5 | +44.5 | +2.8 | 3,167,200 |
| 11/13 | 1,603.0 | 1,625.0 | 1,564.5 | 1,567.0 | -55.5 | -3.4 | 3,933,800 |
| 11/12 | 1,610.0 | 1,642.5 | 1,607.0 | 1,622.5 | +14.5 | +0.9 | 3,048,600 |
| 11/11 | 1,615.0 | 1,632.0 | 1,608.0 | 1,608.0 | -6.0 | -0.4 | 1,868,600 |
| 11/8 | 1,667.0 | 1,669.5 | 1,613.0 | 1,614.0 | -61.5 | -3.7 | 2,600,500 |
| 11/7 | 1,675.0 | 1,697.5 | 1,661.0 | 1,675.5 | +31.0 | +1.9 | 4,951,900 |
| 11/6 | 1,600.0 | 1,650.0 | 1,594.5 | 1,644.5 | +40.0 | +2.5 | 3,458,200 |
| 11/5 | 1,601.5 | 1,621.5 | 1,593.5 | 1,604.5 | +12.0 | +0.8 | 3,543,500 |
| 11/1 | 1,550.0 | 1,622.5 | 1,550.0 | 1,592.5 | -10.0 | -0.6 | 4,850,100 |
| 10/31 | 1,681.5 | 1,699.5 | 1,579.5 | 1,602.5 | -86.5 | -5.1 | 8,628,100 |
| 10/30 | 1,684.5 | 1,697.5 | 1,678.0 | 1,689.0 | +14.0 | +0.8 | 4,411,200 |
| 10/29 | 1,681.0 | 1,682.0 | 1,665.5 | 1,675.0 | -8.0 | -0.5 | 1,857,300 |
| 10/28 | 1,635.0 | 1,683.0 | 1,624.5 | 1,683.0 | +43.5 | +2.7 | 2,807,500 |
| 10/25 | 1,643.5 | 1,645.5 | 1,629.5 | 1,639.5 | -3.5 | -0.2 | 1,910,100 |
| 10/24 | 1,620.5 | 1,645.5 | 1,596.5 | 1,643.0 | +1.0 | +0.1 | 1,822,200 |
| 10/23 | 1,611.5 | 1,684.0 | 1,611.0 | 1,642.0 | +34.0 | +2.1 | 3,695,600 |
| 10/22 | 1,600.0 | 1,622.5 | 1,592.0 | 1,608.0 | +9.5 | +0.6 | 2,205,700 |
| 10/21 | 1,593.0 | 1,602.0 | 1,581.5 | 1,598.5 | +8.5 | +0.5 | 1,739,100 |
| 10/18 | 1,605.0 | 1,609.5 | 1,577.5 | 1,590.0 | +10.0 | +0.6 | 2,653,800 |
| 10/17 | 1,572.5 | 1,587.5 | 1,568.5 | 1,580.0 | +13.0 | +0.8 | 2,505,600 |
| 10/16 | 1,558.0 | 1,593.5 | 1,551.0 | 1,567.0 | +5.5 | +0.4 | 2,575,700 |
| 10/15 | 1,572.0 | 1,583.0 | 1,561.5 | 1,561.5 | -0.5 | +0.0 | 2,598,300 |
| 10/11 | 1,580.0 | 1,586.0 | 1,553.0 | 1,562.0 | -22.0 | -1.4 | 3,168,000 |
| 10/10 | 1,592.0 | 1,601.0 | 1,582.5 | 1,584.0 | +4.5 | +0.3 | 2,110,500 |
| 10/9 | 1,599.0 | 1,607.0 | 1,574.5 | 1,579.5 | -5.0 | -0.3 | 1,859,300 |
▶︎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
