！決算発表予定日 2024/04/26
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
6,060
円
(21:20)
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) | 3,700 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,257 | 6,269 | 6,054 | 6,060 | -192 | -3.1 | 822,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,103 | 6,262 | 6,077 | 6,252 | +200 | +3.3 | 775,000 |
| 4/23 | 6,162 | 6,213 | 6,003 | 6,052 | -150 | -2.4 | 811,100 |
| 4/22 | 6,110 | 6,233 | 6,103 | 6,202 | +134 | +2.2 | 789,400 |
| 4/19 | 6,065 | 6,109 | 5,943 | 6,068 | -30 | -0.5 | 726,800 |
| 4/18 | 6,012 | 6,139 | 5,989 | 6,098 | +32 | +0.5 | 487,600 |
| 4/17 | 6,197 | 6,203 | 6,010 | 6,066 | -52 | -0.9 | 562,000 |
| 4/16 | 6,200 | 6,318 | 6,094 | 6,118 | +18 | +0.3 | 1,084,300 |
| 4/15 | 5,993 | 6,120 | 5,981 | 6,100 | -29 | -0.5 | 605,700 |
| 4/12 | 6,140 | 6,174 | 6,105 | 6,129 | +12 | +0.2 | 415,800 |
| 4/11 | 6,080 | 6,142 | 6,056 | 6,117 | +7 | +0.1 | 561,800 |
| 4/10 | 6,091 | 6,125 | 6,039 | 6,110 | +40 | +0.7 | 521,800 |
| 4/9 | 6,002 | 6,089 | 6,002 | 6,070 | +102 | +1.7 | 438,100 |
| 4/8 | 5,928 | 5,968 | 5,900 | 5,968 | +89 | +1.5 | 334,800 |
| 4/5 | 5,835 | 5,900 | 5,785 | 5,879 | -55 | -0.9 | 503,800 |
| 4/4 | 5,993 | 6,003 | 5,898 | 5,934 | -8 | -0.1 | 641,700 |
| 4/3 | 5,940 | 6,018 | 5,904 | 5,942 | -25 | -0.4 | 705,200 |
| 4/2 | 6,009 | 6,012 | 5,878 | 5,967 | +44 | +0.7 | 1,053,600 |
| 4/1 | 6,180 | 6,230 | 5,803 | 5,923 | -298 | -4.8 | 1,630,700 |
| 3/29 | 6,181 | 6,256 | 6,152 | 6,221 | +64 | +1.0 | 666,600 |
| 3/28 | 6,110 | 6,210 | 6,096 | 6,157 | -82 | -1.3 | 516,600 |
| 3/27 | 6,262 | 6,285 | 6,217 | 6,239 | +26 | +0.4 | 632,700 |
| 3/26 | 6,155 | 6,258 | 6,123 | 6,213 | +90 | +1.5 | 723,800 |
| 3/25 | 6,141 | 6,211 | 6,120 | 6,123 | -36 | -0.6 | 681,100 |
| 3/22 | 6,098 | 6,175 | 6,039 | 6,159 | +120 | +2.0 | 857,200 |
| 3/21 | 6,001 | 6,108 | 5,990 | 6,039 | +98 | +1.7 | 881,600 |
| 3/19 | 5,755 | 5,950 | 5,735 | 5,941 | +191 | +3.3 | 1,096,200 |
| 3/18 | 5,681 | 5,751 | 5,667 | 5,750 | +141 | +2.5 | 793,100 |
| 3/15 | 5,661 | 5,719 | 5,552 | 5,609 | +168 | +3.1 | 1,475,500 |
| 3/14 | 5,415 | 5,464 | 5,401 | 5,441 | +15 | +0.3 | 789,600 |
| 3/13 | 5,479 | 5,544 | 5,396 | 5,426 | -33 | -0.6 | 942,100 |
▶︎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