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
5,580
円
(22:07)
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) | 3,925 (23/05/19) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,600 | 5,634 | 5,569 | 5,600 | -10 | -0.2 | 654,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/28 | 4,873 | 4,916 | 4,871 | 4,911 | +16 | +0.3 | 297,400 |
| 12/27 | 4,880 | 4,922 | 4,879 | 4,895 | +21 | +0.4 | 398,700 |
| 12/26 | 4,928 | 4,930 | 4,850 | 4,874 | -25 | -0.5 | 448,500 |
| 12/25 | 4,920 | 4,928 | 4,882 | 4,899 | +43 | +0.9 | 379,400 |
| 12/22 | 4,796 | 4,877 | 4,786 | 4,856 | +41 | +0.9 | 751,300 |
| 12/21 | 4,940 | 4,940 | 4,792 | 4,815 | -196 | -3.9 | 1,674,700 |
| 12/20 | 4,977 | 5,042 | 4,968 | 5,011 | +78 | +1.6 | 602,300 |
| 12/19 | 4,935 | 4,977 | 4,884 | 4,933 | -10 | -0.2 | 588,600 |
| 12/18 | 4,926 | 4,961 | 4,882 | 4,943 | -8 | -0.2 | 715,600 |
| 12/15 | 4,769 | 4,972 | 4,757 | 4,951 | +212 | +4.5 | 1,429,400 |
| 12/14 | 4,901 | 4,904 | 4,735 | 4,739 | -253 | -5.1 | 1,480,300 |
| 12/13 | 5,021 | 5,051 | 4,940 | 4,992 | -60 | -1.2 | 1,107,900 |
| 12/12 | 5,145 | 5,155 | 5,052 | 5,052 | -89 | -1.7 | 815,300 |
| 12/11 | 5,168 | 5,178 | 5,115 | 5,141 | +29 | +0.6 | 824,100 |
| 12/8 | 5,240 | 5,240 | 5,086 | 5,112 | -209 | -3.9 | 1,221,000 |
| 12/7 | 5,396 | 5,402 | 5,276 | 5,321 | -104 | -1.9 | 863,500 |
| 12/6 | 5,385 | 5,468 | 5,355 | 5,425 | +57 | +1.1 | 631,900 |
| 12/5 | 5,307 | 5,399 | 5,288 | 5,368 | 0 | 0.0 | 609,100 |
| 12/4 | 5,463 | 5,471 | 5,310 | 5,368 | -148 | -2.7 | 877,200 |
| 12/1 | 5,506 | 5,542 | 5,493 | 5,516 | +65 | +1.2 | 577,400 |
| 11/30 | 5,400 | 5,461 | 5,333 | 5,451 | -10 | -0.2 | 1,404,400 |
| 11/29 | 5,438 | 5,536 | 5,405 | 5,461 | +23 | +0.4 | 1,255,500 |
| 11/28 | 5,483 | 5,489 | 5,368 | 5,438 | -46 | -0.8 | 725,100 |
| 11/27 | 5,570 | 5,577 | 5,481 | 5,484 | -46 | -0.8 | 602,100 |
| 11/24 | 5,501 | 5,553 | 5,490 | 5,530 | +59 | +1.1 | 457,400 |
| 11/22 | 5,340 | 5,485 | 5,330 | 5,471 | +118 | +2.2 | 617,600 |
| 11/21 | 5,510 | 5,510 | 5,320 | 5,353 | -190 | -3.4 | 1,249,500 |
| 11/20 | 5,700 | 5,749 | 5,543 | 5,543 | -143 | -2.5 | 672,400 |
| 11/17 | 5,540 | 5,686 | 5,531 | 5,686 | +105 | +1.9 | 603,100 |
| 11/16 | 5,617 | 5,650 | 5,544 | 5,581 | -16 | -0.3 | 512,100 |
▶︎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