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
1,579.1
円
(10:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,612.5 | 1,617.0 | 1,577.5 | 1,578.5 | -50.5 | -3.1 | 716,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,838.3 | 1,838.3 | 1,794.3 | 1,809.9 | -5.0 | -0.3 | 2,219,422 |
| 1/18 | 1,783.3 | 1,825.9 | 1,783.3 | 1,814.9 | +31.6 | +1.8 | 2,203,222 |
| 1/17 | 1,779.9 | 1,813.6 | 1,779.9 | 1,783.3 | +21.0 | +1.2 | 2,387,424 |
| 1/16 | 1,758.3 | 1,769.9 | 1,748.6 | 1,762.3 | -5.6 | -0.3 | 1,267,813 |
| 1/15 | 1,757.6 | 1,770.9 | 1,751.3 | 1,767.9 | +4.3 | +0.2 | 1,295,713 |
| 1/12 | 1,773.3 | 1,776.6 | 1,746.6 | 1,763.6 | -6.3 | -0.4 | 1,971,320 |
| 1/11 | 1,779.9 | 1,809.6 | 1,768.3 | 1,769.9 | +13.3 | +0.8 | 2,381,724 |
| 1/10 | 1,722.3 | 1,765.3 | 1,721.9 | 1,756.6 | +37.0 | +2.2 | 2,125,821 |
| 1/9 | 1,732.6 | 1,748.9 | 1,710.3 | 1,719.6 | +1.7 | +0.1 | 1,692,917 |
| 1/5 | 1,747.6 | 1,751.6 | 1,717.6 | 1,717.9 | +23.0 | +1.4 | 3,199,232 |
| 1/4 | 1,667.6 | 1,704.9 | 1,632.6 | 1,694.9 | +50.6 | +3.1 | 2,595,926 |
| 12/29 | 1,636.9 | 1,655.9 | 1,636.9 | 1,644.3 | +7.4 | +0.5 | 1,631,416 |
| 12/28 | 1,624.3 | 1,638.6 | 1,623.6 | 1,636.9 | +5.3 | +0.3 | 892,209 |
| 12/27 | 1,626.6 | 1,640.6 | 1,626.3 | 1,631.6 | +7.0 | +0.4 | 1,196,112 |
| 12/26 | 1,642.6 | 1,643.3 | 1,616.6 | 1,624.6 | -8.3 | -0.5 | 1,345,513 |
| 12/25 | 1,639.9 | 1,642.6 | 1,627.3 | 1,632.9 | +14.3 | +0.9 | 1,138,211 |
| 12/22 | 1,598.6 | 1,625.6 | 1,595.3 | 1,618.6 | +13.7 | +0.9 | 2,253,923 |
| 12/21 | 1,646.6 | 1,646.6 | 1,597.3 | 1,604.9 | -65.4 | -3.9 | 5,024,150 |
| 12/20 | 1,658.9 | 1,680.6 | 1,655.9 | 1,670.3 | +26.0 | +1.6 | 1,806,918 |
| 12/19 | 1,644.9 | 1,658.9 | 1,627.9 | 1,644.3 | -3.3 | -0.2 | 1,765,818 |
| 12/18 | 1,641.9 | 1,653.6 | 1,627.3 | 1,647.6 | -2.7 | -0.2 | 2,146,821 |
| 12/15 | 1,589.6 | 1,657.3 | 1,585.6 | 1,650.3 | +70.7 | +4.5 | 4,288,243 |
| 12/14 | 1,633.6 | 1,634.6 | 1,578.3 | 1,579.6 | -84.3 | -5.1 | 4,440,944 |
| 12/13 | 1,673.6 | 1,683.6 | 1,646.6 | 1,663.9 | -20.0 | -1.2 | 3,323,733 |
| 12/12 | 1,714.9 | 1,718.3 | 1,683.9 | 1,683.9 | -29.7 | -1.7 | 2,445,924 |
| 12/11 | 1,722.6 | 1,725.9 | 1,704.9 | 1,713.6 | +9.7 | +0.6 | 2,472,325 |
| 12/8 | 1,746.6 | 1,746.6 | 1,695.3 | 1,703.9 | -69.7 | -3.9 | 3,663,037 |
| 12/7 | 1,798.6 | 1,800.6 | 1,758.6 | 1,773.6 | -34.7 | -1.9 | 2,590,526 |
| 12/6 | 1,794.9 | 1,822.6 | 1,784.9 | 1,808.3 | +19.0 | +1.1 | 1,895,719 |
| 12/5 | 1,768.9 | 1,799.6 | 1,762.6 | 1,789.3 | 0 | 0.0 | 1,827,318 |
▶︎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
