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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,643.3 | 1,656.9 | 1,637.9 | 1,651.9 | +17.0 | +1.0 | 1,740,317 |
| 8/26 | 1,653.3 | 1,653.6 | 1,633.6 | 1,634.9 | -32.4 | -1.9 | 2,415,024 |
| 8/23 | 1,682.6 | 1,682.6 | 1,656.6 | 1,667.3 | -1.6 | -0.1 | 960,010 |
| 8/22 | 1,655.3 | 1,674.6 | 1,651.6 | 1,668.9 | +3.3 | +0.2 | 1,701,617 |
| 8/21 | 1,663.3 | 1,669.9 | 1,650.3 | 1,665.6 | -19.0 | -1.1 | 1,942,219 |
| 8/20 | 1,687.3 | 1,692.9 | 1,667.3 | 1,684.6 | +20.7 | +1.2 | 1,722,917 |
| 8/19 | 1,693.3 | 1,699.9 | 1,656.6 | 1,663.9 | -41.0 | -2.4 | 2,731,227 |
| 8/16 | 1,703.6 | 1,714.6 | 1,694.6 | 1,704.9 | +42.6 | +2.6 | 4,028,740 |
| 8/15 | 1,640.6 | 1,690.9 | 1,637.9 | 1,662.3 | +33.0 | +2.0 | 3,065,131 |
| 8/14 | 1,611.9 | 1,632.6 | 1,602.6 | 1,629.3 | +40.7 | +2.6 | 2,232,922 |
| 8/13 | 1,590.6 | 1,595.3 | 1,568.6 | 1,588.6 | +15.3 | +1.0 | 2,098,821 |
| 8/9 | 1,590.3 | 1,607.3 | 1,553.3 | 1,573.3 | +6.4 | +0.4 | 4,314,343 |
| 8/8 | 1,569.3 | 1,602.6 | 1,556.3 | 1,566.9 | -25.7 | -1.6 | 5,264,453 |
| 8/7 | 1,563.6 | 1,634.6 | 1,552.6 | 1,592.6 | +32.3 | +2.1 | 6,467,765 |
| 8/6 | 1,535.9 | 1,595.6 | 1,527.6 | 1,560.3 | +164.4 | +11.8 | 7,781,178 |
| 8/5 | 1,515.9 | 1,522.6 | 1,395.9 | 1,395.9 | -233.4 | -14.3 | 8,433,684 |
| 8/2 | 1,650.3 | 1,660.3 | 1,617.3 | 1,629.3 | -62.0 | -3.7 | 8,149,881 |
| 8/1 | 1,697.3 | 1,718.9 | 1,666.3 | 1,691.3 | -25.3 | -1.5 | 8,647,586 |
| 7/31 | 1,681.6 | 1,724.9 | 1,663.6 | 1,716.6 | +25.7 | +1.5 | 8,757,987 |
| 7/30 | 1,671.6 | 1,704.9 | 1,670.6 | 1,690.9 | -9.7 | -0.6 | 5,880,359 |
| 7/29 | 1,698.9 | 1,709.3 | 1,688.3 | 1,700.6 | +29.7 | +1.8 | 4,296,343 |
| 7/26 | 1,675.3 | 1,693.9 | 1,670.9 | 1,670.9 | -0.7 | +0.0 | 4,018,840 |
| 7/25 | 1,666.6 | 1,688.3 | 1,660.9 | 1,671.6 | -16.3 | -1.0 | 5,336,453 |
| 7/24 | 1,714.9 | 1,721.6 | 1,687.9 | 1,687.9 | -44.4 | -2.6 | 5,132,151 |
| 7/23 | 1,739.6 | 1,756.6 | 1,726.9 | 1,732.3 | +19.7 | +1.2 | 4,068,341 |
| 7/22 | 1,735.3 | 1,736.9 | 1,703.6 | 1,712.6 | -34.0 | -2.0 | 5,579,756 |
| 7/19 | 1,753.3 | 1,764.9 | 1,735.6 | 1,746.6 | -1.7 | -0.1 | 4,554,045 |
| 7/18 | 1,766.6 | 1,766.6 | 1,729.3 | 1,748.3 | -50.6 | -2.8 | 6,988,270 |
| 7/17 | 1,795.9 | 1,808.9 | 1,775.3 | 1,798.9 | +15.0 | +0.8 | 10,720,007 |
| 7/16 | 1,799.9 | 1,808.3 | 1,770.9 | 1,783.9 | -0.7 | +0.0 | 35,859,058 |
▶︎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
