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) | 4,137 (23/06/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 5,749 | 5,749 | 5,632 | 5,654 | -6 | -0.1 | 580,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/7 | 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 |
| 11/15 | 5,679 | 5,693 | 5,581 | 5,597 | -15 | -0.3 | 581,500 |
| 11/14 | 5,568 | 5,679 | 5,532 | 5,612 | +125 | +2.3 | 840,900 |
| 11/13 | 5,440 | 5,496 | 5,404 | 5,487 | +79 | +1.5 | 793,900 |
| 11/10 | 5,255 | 5,413 | 5,235 | 5,408 | +110 | +2.1 | 846,200 |
| 11/9 | 5,244 | 5,310 | 5,211 | 5,298 | +58 | +1.1 | 684,600 |
| 11/8 | 5,510 | 5,546 | 5,235 | 5,240 | -262 | -4.8 | 1,095,200 |
| 11/7 | 5,570 | 5,580 | 5,470 | 5,502 | -46 | -0.8 | 750,800 |
| 11/6 | 5,464 | 5,566 | 5,450 | 5,548 | +184 | +3.4 | 1,089,100 |
| 11/2 | 5,587 | 5,598 | 5,364 | 5,364 | -123 | -2.2 | 1,386,300 |
| 11/1 | 5,425 | 5,500 | 5,361 | 5,487 | +285 | +5.5 | 1,284,100 |
| 10/31 | 5,369 | 5,373 | 5,075 | 5,202 | -122 | -2.3 | 2,478,200 |
| 10/30 | 5,338 | 5,378 | 5,272 | 5,324 | -150 | -2.7 | 1,594,500 |
| 10/27 | 5,348 | 5,482 | 5,342 | 5,474 | +127 | +2.4 | 997,700 |
| 10/26 | 5,357 | 5,415 | 5,301 | 5,347 | -47 | -0.9 | 470,600 |
| 10/25 | 5,410 | 5,477 | 5,385 | 5,394 | +74 | +1.4 | 735,100 |
▶︎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