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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,920.3 | 1,947.9 | 1,913.6 | 1,946.3 | +45.0 | +2.4 | 3,993,640 |
| 5/30 | 1,895.3 | 1,904.9 | 1,868.6 | 1,901.3 | -14.0 | -0.7 | 1,681,517 |
| 5/29 | 1,939.6 | 1,950.9 | 1,913.3 | 1,915.3 | -21.0 | -1.1 | 2,161,522 |
| 5/28 | 1,926.6 | 1,959.3 | 1,925.6 | 1,936.3 | +26.7 | +1.4 | 2,862,329 |
| 5/27 | 1,890.3 | 1,914.6 | 1,887.6 | 1,909.6 | +26.3 | +1.4 | 1,676,117 |
| 5/24 | 1,866.6 | 1,891.6 | 1,860.9 | 1,883.3 | -10.0 | -0.5 | 1,700,417 |
| 5/23 | 1,886.6 | 1,898.9 | 1,863.9 | 1,893.3 | +11.0 | +0.6 | 1,841,118 |
| 5/22 | 1,901.6 | 1,914.6 | 1,882.3 | 1,882.3 | -11.6 | -0.6 | 2,172,622 |
| 5/21 | 1,895.6 | 1,909.6 | 1,886.3 | 1,893.9 | +5.0 | +0.3 | 1,316,713 |
| 5/20 | 1,874.3 | 1,904.9 | 1,864.9 | 1,888.9 | +22.3 | +1.2 | 1,601,716 |
| 5/17 | 1,866.6 | 1,877.9 | 1,856.3 | 1,866.6 | -3.3 | -0.2 | 1,962,320 |
| 5/16 | 1,874.9 | 1,884.6 | 1,856.3 | 1,869.9 | -3.0 | -0.2 | 2,076,621 |
| 5/15 | 1,866.6 | 1,908.9 | 1,863.6 | 1,872.9 | +15.3 | +0.8 | 2,090,121 |
| 5/14 | 1,866.6 | 1,881.3 | 1,842.6 | 1,857.6 | -8.7 | -0.5 | 1,806,318 |
| 5/13 | 1,856.6 | 1,874.9 | 1,846.6 | 1,866.3 | -4.3 | -0.2 | 1,599,316 |
| 5/10 | 1,899.3 | 1,907.3 | 1,853.9 | 1,870.6 | -12.7 | -0.7 | 2,792,128 |
| 5/9 | 1,873.3 | 1,916.3 | 1,865.3 | 1,883.3 | +9.0 | +0.5 | 2,580,626 |
| 5/8 | 1,905.3 | 1,909.6 | 1,862.6 | 1,874.3 | -46.3 | -2.4 | 2,921,429 |
| 5/7 | 1,923.9 | 1,939.9 | 1,908.3 | 1,920.6 | -3.0 | -0.2 | 2,597,426 |
| 5/2 | 1,928.3 | 1,928.6 | 1,900.6 | 1,923.6 | -13.7 | -0.7 | 2,982,930 |
| 5/1 | 1,949.6 | 1,963.3 | 1,928.3 | 1,937.3 | -60.3 | -3.0 | 3,330,933 |
| 4/30 | 1,966.6 | 2,023.3 | 1,954.6 | 1,997.6 | +118.7 | +6.3 | 6,843,968 |
| 4/26 | 2,009.9 | 2,032.6 | 1,868.6 | 1,878.9 | -141.0 | -7.0 | 11,379,714 |
| 4/25 | 2,085.6 | 2,089.6 | 2,017.9 | 2,019.9 | -64.0 | -3.1 | 2,468,425 |
| 4/24 | 2,034.3 | 2,087.3 | 2,025.6 | 2,083.9 | +66.6 | +3.3 | 2,325,023 |
| 4/23 | 2,053.9 | 2,070.9 | 2,000.9 | 2,017.3 | -50.0 | -2.4 | 2,433,324 |
| 4/22 | 2,036.6 | 2,077.6 | 2,034.3 | 2,067.3 | +44.7 | +2.2 | 2,368,224 |
| 4/19 | 2,021.6 | 2,036.3 | 1,980.9 | 2,022.6 | -10.0 | -0.5 | 2,180,422 |
| 4/18 | 2,003.9 | 2,046.3 | 1,996.3 | 2,032.6 | +10.7 | +0.5 | 1,462,815 |
| 4/17 | 2,065.6 | 2,067.6 | 2,003.3 | 2,021.9 | -17.4 | -0.9 | 1,686,017 |
▶︎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
