！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
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) | 3,610 (23/04/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,065 | 6,109 | 5,943 | 6,068 | -30 | -0.5 | 726,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 5,896 | 6,019 | 5,851 | 6,016 | +157 | +2.7 | 789,000 |
| 3/5 | 5,800 | 5,893 | 5,760 | 5,859 | +53 | +0.9 | 833,000 |
| 3/4 | 5,699 | 5,838 | 5,667 | 5,806 | +106 | +1.9 | 1,023,000 |
| 3/1 | 5,650 | 5,721 | 5,612 | 5,700 | +53 | +0.9 | 700,500 |
| 2/29 | 5,702 | 5,709 | 5,570 | 5,647 | -73 | -1.3 | 753,900 |
| 2/28 | 5,716 | 5,754 | 5,657 | 5,720 | +29 | +0.5 | 876,900 |
| 2/27 | 5,650 | 5,735 | 5,567 | 5,691 | +120 | +2.2 | 1,134,100 |
| 2/26 | 5,558 | 5,625 | 5,508 | 5,571 | +60 | +1.1 | 978,400 |
| 2/22 | 5,505 | 5,568 | 5,464 | 5,511 | +20 | +0.4 | 641,400 |
| 2/21 | 5,418 | 5,500 | 5,375 | 5,491 | +34 | +0.6 | 757,800 |
| 2/20 | 5,330 | 5,475 | 5,307 | 5,457 | +191 | +3.6 | 1,211,400 |
| 2/19 | 5,189 | 5,278 | 5,145 | 5,266 | +45 | +0.9 | 642,400 |
| 2/16 | 5,183 | 5,264 | 5,179 | 5,221 | +29 | +0.6 | 796,700 |
| 2/15 | 5,262 | 5,289 | 5,145 | 5,192 | -50 | -1.0 | 751,300 |
| 2/14 | 5,400 | 5,400 | 5,214 | 5,242 | -156 | -2.9 | 720,900 |
| 2/13 | 5,342 | 5,404 | 5,301 | 5,398 | +95 | +1.8 | 739,700 |
| 2/9 | 5,232 | 5,336 | 5,200 | 5,303 | +31 | +0.6 | 647,100 |
| 2/8 | 5,278 | 5,284 | 5,167 | 5,272 | -6 | -0.1 | 1,151,500 |
| 2/7 | 5,180 | 5,375 | 5,180 | 5,278 | +103 | +2.0 | 1,419,500 |
| 2/6 | 5,260 | 5,267 | 5,126 | 5,175 | -123 | -2.3 | 1,499,300 |
| 2/5 | 5,367 | 5,477 | 5,260 | 5,298 | +36 | +0.7 | 2,208,900 |
| 2/2 | 5,592 | 5,817 | 5,256 | 5,262 | -331 | -5.9 | 3,959,600 |
| 2/1 | 5,526 | 5,608 | 5,495 | 5,593 | +38 | +0.7 | 789,000 |
| 1/31 | 5,500 | 5,570 | 5,476 | 5,555 | +83 | +1.5 | 866,700 |
| 1/30 | 5,480 | 5,525 | 5,446 | 5,472 | -64 | -1.2 | 761,800 |
| 1/29 | 5,476 | 5,544 | 5,467 | 5,536 | +145 | +2.7 | 548,400 |
| 1/26 | 5,470 | 5,509 | 5,391 | 5,391 | -84 | -1.5 | 724,900 |
| 1/25 | 5,374 | 5,477 | 5,367 | 5,475 | +111 | +2.1 | 631,200 |
| 1/24 | 5,425 | 5,460 | 5,362 | 5,364 | -119 | -2.2 | 673,700 |
| 1/23 | 5,509 | 5,557 | 5,447 | 5,483 | -31 | -0.6 | 565,700 |
▶︎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