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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,648.5 | 1,655.0 | 1,605.0 | 1,629.0 | -19.5 | -1.2 | 2,375,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 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 |
| 10/8 | 1,614.0 | 1,615.0 | 1,583.0 | 1,584.5 | -46.0 | -2.8 | 2,771,700 |
| 10/7 | 1,643.0 | 1,645.0 | 1,615.5 | 1,630.5 | +20.5 | +1.3 | 2,690,400 |
| 10/4 | 1,605.0 | 1,612.0 | 1,595.0 | 1,610.0 | -3.5 | -0.2 | 1,586,500 |
| 10/3 | 1,628.0 | 1,641.5 | 1,607.5 | 1,613.5 | +17.0 | +1.1 | 1,749,300 |
| 10/2 | 1,580.0 | 1,614.5 | 1,580.0 | 1,596.5 | -7.5 | -0.5 | 2,248,900 |
| 10/1 | 1,600.0 | 1,618.5 | 1,573.0 | 1,604.0 | +27.0 | +1.7 | 3,073,500 |
| 9/30 | 1,588.5 | 1,602.5 | 1,576.0 | 1,577.0 | -96.0 | -5.7 | 3,307,800 |
| 9/27 | 1,655.0 | 1,676.0 | 1,641.0 | 1,673.0 | +1.7 | +0.1 | 2,763,300 |
| 9/26 | 1,649.6 | 1,671.3 | 1,637.6 | 1,671.3 | +30.0 | +1.8 | 2,454,925 |
| 9/25 | 1,630.6 | 1,648.3 | 1,630.6 | 1,641.3 | +10.7 | +0.7 | 2,088,921 |
| 9/24 | 1,642.9 | 1,658.3 | 1,625.6 | 1,630.6 | +11.0 | +0.7 | 2,863,529 |
| 9/20 | 1,629.3 | 1,634.9 | 1,612.6 | 1,619.6 | +13.7 | +0.9 | 13,064,830 |
| 9/19 | 1,608.6 | 1,624.9 | 1,601.3 | 1,605.9 | +27.3 | +1.7 | 2,300,423 |
| 9/18 | 1,563.9 | 1,578.9 | 1,559.3 | 1,578.6 | +24.7 | +1.6 | 2,121,921 |
| 9/17 | 1,580.6 | 1,588.6 | 1,534.6 | 1,553.9 | -26.7 | -1.7 | 3,413,134 |
| 9/13 | 1,583.9 | 1,594.9 | 1,575.9 | 1,580.6 | -19.3 | -1.2 | 1,941,319 |
| 9/12 | 1,593.3 | 1,614.3 | 1,580.3 | 1,599.9 | +30.0 | +1.9 | 2,012,420 |
| 9/11 | 1,610.3 | 1,614.3 | 1,561.3 | 1,569.9 | -50.4 | -3.1 | 2,916,029 |
| 9/10 | 1,641.9 | 1,653.3 | 1,620.3 | 1,620.3 | -18.0 | -1.1 | 2,546,125 |
| 9/9 | 1,586.9 | 1,646.9 | 1,571.9 | 1,638.3 | +12.0 | +0.7 | 3,051,930 |
| 9/6 | 1,616.3 | 1,631.9 | 1,614.3 | 1,626.3 | +10.0 | +0.6 | 3,283,233 |
| 9/5 | 1,603.9 | 1,640.9 | 1,580.9 | 1,616.3 | -8.3 | -0.5 | 3,348,933 |
| 9/4 | 1,617.3 | 1,638.9 | 1,615.3 | 1,624.6 | -56.3 | -3.4 | 3,536,435 |
| 9/3 | 1,683.3 | 1,689.6 | 1,670.9 | 1,680.9 | +16.6 | +1.0 | 1,845,318 |
| 9/2 | 1,696.6 | 1,702.6 | 1,651.3 | 1,664.3 | -30.3 | -1.8 | 4,246,542 |
| 8/30 | 1,678.6 | 1,702.9 | 1,669.3 | 1,694.6 | +13.3 | +0.8 | 4,710,647 |
| 8/29 | 1,677.6 | 1,685.6 | 1,669.6 | 1,681.3 | +16.7 | +1.0 | 6,636,366 |
| 8/28 | 1,643.3 | 1,664.6 | 1,641.6 | 1,664.6 | +12.7 | +0.8 | 1,947,919 |
▶︎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
