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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,899.6 | 1,945.9 | 1,888.9 | 1,935.3 | +35.4 | +1.9 | 3,069,031 |
| 3/1 | 1,883.3 | 1,906.9 | 1,870.6 | 1,899.9 | +17.6 | +0.9 | 2,101,521 |
| 2/29 | 1,900.6 | 1,902.9 | 1,856.6 | 1,882.3 | -24.3 | -1.3 | 2,261,723 |
| 2/28 | 1,905.3 | 1,917.9 | 1,885.6 | 1,906.6 | +9.7 | +0.5 | 2,630,726 |
| 2/27 | 1,883.3 | 1,911.6 | 1,855.6 | 1,896.9 | +40.0 | +2.2 | 3,402,334 |
| 2/26 | 1,852.6 | 1,874.9 | 1,835.9 | 1,856.9 | +20.0 | +1.1 | 2,935,229 |
| 2/22 | 1,834.9 | 1,855.9 | 1,821.3 | 1,836.9 | +6.6 | +0.4 | 1,924,219 |
| 2/21 | 1,805.9 | 1,833.3 | 1,791.6 | 1,830.3 | +11.4 | +0.6 | 2,273,423 |
| 2/20 | 1,776.6 | 1,824.9 | 1,768.9 | 1,818.9 | +63.6 | +3.6 | 3,634,236 |
| 2/19 | 1,729.6 | 1,759.3 | 1,714.9 | 1,755.3 | +15.0 | +0.9 | 1,927,219 |
| 2/16 | 1,727.6 | 1,754.6 | 1,726.3 | 1,740.3 | +9.7 | +0.6 | 2,390,124 |
| 2/15 | 1,753.9 | 1,762.9 | 1,714.9 | 1,730.6 | -16.7 | -1.0 | 2,253,923 |
| 2/14 | 1,799.9 | 1,799.9 | 1,737.9 | 1,747.3 | -52.0 | -2.9 | 2,162,722 |
| 2/13 | 1,780.6 | 1,801.3 | 1,766.9 | 1,799.3 | +31.7 | +1.8 | 2,219,122 |
| 2/9 | 1,743.9 | 1,778.6 | 1,733.3 | 1,767.6 | +10.3 | +0.6 | 1,941,319 |
| 2/8 | 1,759.3 | 1,761.3 | 1,722.3 | 1,757.3 | -2.0 | -0.1 | 3,454,534 |
| 2/7 | 1,726.6 | 1,791.6 | 1,726.6 | 1,759.3 | +34.4 | +2.0 | 4,258,543 |
| 2/6 | 1,753.3 | 1,755.6 | 1,708.6 | 1,724.9 | -41.0 | -2.3 | 4,497,945 |
| 2/5 | 1,788.9 | 1,825.6 | 1,753.3 | 1,765.9 | +12.0 | +0.7 | 6,626,766 |
| 2/2 | 1,863.9 | 1,938.9 | 1,751.9 | 1,753.9 | -110.4 | -5.9 | 11,878,919 |
| 2/1 | 1,841.9 | 1,869.3 | 1,831.6 | 1,864.3 | +12.7 | +0.7 | 2,367,024 |
| 1/31 | 1,833.3 | 1,856.6 | 1,825.3 | 1,851.6 | +27.7 | +1.5 | 2,600,126 |
| 1/30 | 1,826.6 | 1,841.6 | 1,815.3 | 1,823.9 | -21.4 | -1.2 | 2,285,423 |
| 1/29 | 1,825.3 | 1,847.9 | 1,822.3 | 1,845.3 | +48.4 | +2.7 | 1,645,216 |
| 1/26 | 1,823.3 | 1,836.3 | 1,796.9 | 1,796.9 | -28.0 | -1.5 | 2,174,722 |
| 1/25 | 1,791.3 | 1,825.6 | 1,788.9 | 1,824.9 | +37.0 | +2.1 | 1,893,619 |
| 1/24 | 1,808.3 | 1,819.9 | 1,787.3 | 1,787.9 | -39.7 | -2.2 | 2,021,120 |
| 1/23 | 1,836.3 | 1,852.3 | 1,815.6 | 1,827.6 | -10.3 | -0.6 | 1,697,117 |
| 1/22 | 1,826.6 | 1,838.9 | 1,821.3 | 1,837.9 | +28.0 | +1.6 | 1,423,514 |
| 1/19 | 1,838.3 | 1,838.3 | 1,794.3 | 1,809.9 | -5.0 | -0.3 | 2,219,422 |
▶︎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
