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
1,586.6
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,612.5 | 1,617.0 | 1,565.5 | 1,577.5 | -51.5 | -3.2 | 2,597,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,789.6 | 1,826.6 | 1,788.6 | 1,810.9 | -7.0 | -0.4 | 2,726,427 |
| 10/18 | 1,862.3 | 1,862.3 | 1,810.3 | 1,817.9 | +22.3 | +1.2 | 2,310,023 |
| 10/17 | 1,808.6 | 1,819.3 | 1,774.3 | 1,795.6 | -6.3 | -0.4 | 3,174,332 |
| 10/16 | 1,813.3 | 1,813.3 | 1,789.9 | 1,801.9 | -33.4 | -1.8 | 2,049,320 |
| 10/13 | 1,843.9 | 1,858.9 | 1,826.9 | 1,835.3 | -31.0 | -1.7 | 2,541,025 |
| 10/12 | 1,849.9 | 1,872.6 | 1,845.9 | 1,866.3 | +22.4 | +1.2 | 2,718,327 |
| 10/11 | 1,829.3 | 1,861.6 | 1,820.6 | 1,843.9 | +14.6 | +0.8 | 2,384,424 |
| 10/10 | 1,809.9 | 1,843.3 | 1,802.9 | 1,829.3 | +64.0 | +3.6 | 2,526,325 |
| 10/6 | 1,766.9 | 1,782.9 | 1,740.9 | 1,765.3 | -8.3 | -0.5 | 2,250,622 |
| 10/5 | 1,762.3 | 1,780.6 | 1,745.3 | 1,773.6 | +36.0 | +2.1 | 2,582,726 |
| 10/4 | 1,766.6 | 1,793.9 | 1,723.6 | 1,737.6 | -95.7 | -5.2 | 4,129,841 |
| 10/3 | 1,875.3 | 1,875.3 | 1,823.6 | 1,833.3 | -53.6 | -2.8 | 2,745,027 |
| 10/2 | 1,901.3 | 1,903.3 | 1,874.6 | 1,886.9 | +3.6 | +0.2 | 2,808,028 |
| 9/29 | 1,936.3 | 1,941.6 | 1,879.3 | 1,883.3 | -43.6 | -2.3 | 2,997,630 |
| 9/28 | 1,952.3 | 1,957.6 | 1,905.3 | 1,926.9 | -30.4 | -1.6 | 2,631,626 |
| 9/27 | 1,908.9 | 1,958.6 | 1,904.3 | 1,957.3 | +32.4 | +1.7 | 3,414,934 |
| 9/26 | 1,908.3 | 1,934.6 | 1,902.3 | 1,924.9 | +6.3 | +0.3 | 2,548,225 |
| 9/25 | 1,933.3 | 1,933.3 | 1,910.9 | 1,918.6 | +0.3 | +0.0 | 1,825,518 |
| 9/22 | 1,886.9 | 1,935.6 | 1,878.9 | 1,918.3 | +5.7 | +0.3 | 3,021,330 |
| 9/21 | 1,924.9 | 1,945.9 | 1,902.6 | 1,912.6 | -6.0 | -0.3 | 3,703,837 |
| 9/20 | 1,980.3 | 1,993.6 | 1,913.6 | 1,918.6 | -50.7 | -2.6 | 6,006,960 |
| 9/19 | 1,905.6 | 1,975.6 | 1,902.3 | 1,969.3 | +59.7 | +3.1 | 7,569,376 |
| 9/15 | 1,842.6 | 1,942.9 | 1,842.6 | 1,909.6 | +92.3 | +5.1 | 11,036,810 |
| 9/14 | 1,683.9 | 1,824.6 | 1,662.9 | 1,817.3 | +136.7 | +8.1 | 10,208,502 |
| 9/13 | 1,683.6 | 1,690.3 | 1,669.9 | 1,680.6 | +11.3 | +0.7 | 2,408,424 |
| 9/12 | 1,642.9 | 1,670.3 | 1,640.3 | 1,669.3 | +35.7 | +2.2 | 1,995,320 |
| 9/11 | 1,648.6 | 1,652.6 | 1,624.3 | 1,633.6 | -9.3 | -0.6 | 1,512,615 |
| 9/8 | 1,655.6 | 1,661.6 | 1,637.3 | 1,642.9 | -20.7 | -1.2 | 1,992,020 |
| 9/7 | 1,669.9 | 1,687.6 | 1,658.6 | 1,663.6 | -7.7 | -0.5 | 2,471,725 |
| 9/6 | 1,656.6 | 1,673.3 | 1,650.9 | 1,671.3 | +27.4 | +1.7 | 2,180,122 |
▶︎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
