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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,817.3 | 1,818.3 | 1,780.3 | 1,784.6 | -49.7 | -2.7 | 5,761,558 |
| 7/11 | 1,826.6 | 1,844.3 | 1,809.3 | 1,834.3 | +24.7 | +1.4 | 13,591,336 |
| 7/10 | 1,803.9 | 1,809.6 | 1,779.9 | 1,809.6 | +6.3 | +0.4 | 7,916,179 |
| 7/9 | 1,764.3 | 1,807.3 | 1,753.6 | 1,803.3 | +53.4 | +3.1 | 24,376,743 |
| 7/8 | 1,764.9 | 1,771.6 | 1,731.9 | 1,749.9 | -42.0 | -2.3 | 16,375,663 |
| 7/5 | 1,832.9 | 1,845.9 | 1,790.6 | 1,791.9 | -42.0 | -2.3 | 4,748,147 |
| 7/4 | 1,803.6 | 1,845.6 | 1,802.6 | 1,833.9 | +48.3 | +2.7 | 5,799,358 |
| 7/3 | 1,768.3 | 1,789.6 | 1,747.3 | 1,785.6 | +24.3 | +1.4 | 5,111,751 |
| 7/2 | 1,766.9 | 1,773.9 | 1,738.9 | 1,761.3 | +1.0 | +0.1 | 4,208,742 |
| 7/1 | 1,791.6 | 1,794.9 | 1,750.3 | 1,760.3 | +12.7 | +0.7 | 4,846,548 |
| 6/28 | 1,696.6 | 1,775.9 | 1,685.9 | 1,747.6 | 0 | 0.0 | 12,754,627 |
| 6/27 | 1,743.6 | 1,755.9 | 1,743.3 | 1,747.6 | -3.7 | -0.2 | 1,661,717 |
| 6/26 | 1,767.9 | 1,768.3 | 1,739.3 | 1,751.3 | -6.3 | -0.4 | 2,201,422 |
| 6/25 | 1,742.3 | 1,764.3 | 1,736.9 | 1,757.6 | +27.7 | +1.6 | 2,136,321 |
| 6/24 | 1,733.6 | 1,739.9 | 1,707.9 | 1,729.9 | -3.7 | -0.2 | 3,402,034 |
| 6/21 | 1,766.6 | 1,770.9 | 1,723.9 | 1,733.6 | -17.3 | -1.0 | 4,783,248 |
| 6/20 | 1,783.6 | 1,785.6 | 1,745.9 | 1,750.9 | -50.4 | -2.8 | 3,150,331 |
| 6/19 | 1,801.9 | 1,815.9 | 1,790.6 | 1,801.3 | -0.6 | +0.0 | 1,301,713 |
| 6/18 | 1,815.6 | 1,822.6 | 1,794.3 | 1,801.9 | +3.0 | +0.2 | 1,238,412 |
| 6/17 | 1,833.3 | 1,835.6 | 1,793.3 | 1,798.9 | -51.4 | -2.8 | 1,731,617 |
| 6/14 | 1,831.3 | 1,862.3 | 1,827.6 | 1,850.3 | +5.0 | +0.3 | 1,959,020 |
| 6/13 | 1,903.9 | 1,907.3 | 1,845.3 | 1,845.3 | -58.6 | -3.1 | 1,965,020 |
| 6/12 | 1,894.9 | 1,904.6 | 1,879.3 | 1,903.9 | +0.6 | +0.0 | 1,186,212 |
| 6/11 | 1,923.3 | 1,927.9 | 1,893.6 | 1,903.3 | -28.3 | -1.5 | 1,743,317 |
| 6/10 | 1,895.3 | 1,934.3 | 1,887.6 | 1,931.6 | +47.0 | +2.5 | 1,764,018 |
| 6/7 | 1,916.3 | 1,916.3 | 1,877.3 | 1,884.6 | -2.0 | -0.1 | 1,742,717 |
| 6/6 | 1,889.9 | 1,908.3 | 1,877.9 | 1,886.6 | +28.7 | +1.5 | 2,693,727 |
| 6/5 | 1,891.3 | 1,891.6 | 1,852.9 | 1,857.9 | -45.7 | -2.4 | 2,362,224 |
| 6/4 | 1,898.6 | 1,925.9 | 1,893.6 | 1,903.6 | -13.3 | -0.7 | 2,905,229 |
| 6/3 | 1,976.6 | 2,009.3 | 1,907.3 | 1,916.9 | -29.4 | -1.5 | 4,017,340 |
▶︎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
