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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 2,066.6 | 2,105.9 | 2,031.3 | 2,039.3 | +6.0 | +0.3 | 3,252,932 |
| 4/15 | 1,997.6 | 2,039.9 | 1,993.6 | 2,033.3 | -9.6 | -0.5 | 1,817,118 |
| 4/12 | 2,046.6 | 2,057.9 | 2,034.9 | 2,042.9 | +4.0 | +0.2 | 1,247,412 |
| 4/11 | 2,026.6 | 2,047.3 | 2,018.6 | 2,038.9 | +2.3 | +0.1 | 1,685,417 |
| 4/10 | 2,030.3 | 2,041.6 | 2,012.9 | 2,036.6 | +13.3 | +0.7 | 1,565,416 |
| 4/9 | 2,000.6 | 2,029.6 | 2,000.6 | 2,023.3 | +34.0 | +1.7 | 1,314,313 |
| 4/8 | 1,975.9 | 1,989.3 | 1,966.6 | 1,989.3 | +29.7 | +1.5 | 1,004,410 |
| 4/5 | 1,944.9 | 1,966.6 | 1,928.3 | 1,959.6 | -18.3 | -0.9 | 1,511,415 |
| 4/4 | 1,997.6 | 2,000.9 | 1,965.9 | 1,977.9 | -2.7 | -0.1 | 1,925,119 |
| 4/3 | 1,979.9 | 2,005.9 | 1,967.9 | 1,980.6 | -8.3 | -0.4 | 2,115,621 |
| 4/2 | 2,002.9 | 2,003.9 | 1,959.3 | 1,988.9 | +14.6 | +0.7 | 3,160,832 |
| 4/1 | 2,059.9 | 2,076.6 | 1,934.3 | 1,974.3 | -99.3 | -4.8 | 4,892,149 |
| 3/29 | 2,060.3 | 2,085.3 | 2,050.6 | 2,073.6 | +21.3 | +1.0 | 1,999,820 |
| 3/28 | 2,036.6 | 2,069.9 | 2,031.9 | 2,052.3 | -27.3 | -1.3 | 1,549,815 |
| 3/27 | 2,087.3 | 2,094.9 | 2,072.3 | 2,079.6 | +8.7 | +0.4 | 1,898,119 |
| 3/26 | 2,051.6 | 2,085.9 | 2,040.9 | 2,070.9 | +30.0 | +1.5 | 2,171,422 |
| 3/25 | 2,046.9 | 2,070.3 | 2,039.9 | 2,040.9 | -12.0 | -0.6 | 2,043,320 |
| 3/22 | 2,032.6 | 2,058.3 | 2,012.9 | 2,052.9 | +40.0 | +2.0 | 2,571,626 |
| 3/21 | 2,000.3 | 2,035.9 | 1,996.6 | 2,012.9 | +32.6 | +1.7 | 2,644,826 |
| 3/19 | 1,918.3 | 1,983.3 | 1,911.6 | 1,980.3 | +63.7 | +3.3 | 3,288,633 |
| 3/18 | 1,893.6 | 1,916.9 | 1,888.9 | 1,916.6 | +47.0 | +2.5 | 2,379,324 |
| 3/15 | 1,886.9 | 1,906.3 | 1,850.6 | 1,869.6 | +56.0 | +3.1 | 4,426,544 |
| 3/14 | 1,804.9 | 1,821.3 | 1,800.3 | 1,813.6 | +5.0 | +0.3 | 2,368,824 |
| 3/13 | 1,826.3 | 1,847.9 | 1,798.6 | 1,808.6 | -11.0 | -0.6 | 2,826,328 |
| 3/12 | 1,798.6 | 1,820.6 | 1,783.6 | 1,819.6 | +5.7 | +0.3 | 2,314,823 |
| 3/11 | 1,865.3 | 1,870.3 | 1,786.9 | 1,813.9 | -104.7 | -5.5 | 3,542,735 |
| 3/8 | 1,906.6 | 1,930.3 | 1,888.3 | 1,918.6 | -21.3 | -1.1 | 2,354,424 |
| 3/7 | 2,002.6 | 2,019.9 | 1,926.9 | 1,939.9 | -65.4 | -3.3 | 3,038,130 |
| 3/6 | 1,965.3 | 2,006.3 | 1,950.3 | 2,005.3 | +52.4 | +2.7 | 2,367,024 |
| 3/5 | 1,933.3 | 1,964.3 | 1,919.9 | 1,952.9 | +17.6 | +0.9 | 2,499,025 |
▶︎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
