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
1,573.1
円
(13:33)
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 | 1,567.5 | 1,573.5 | -55.5 | -3.4 | 1,289,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,820.9 | 1,823.6 | 1,769.9 | 1,789.3 | -49.3 | -2.7 | 2,631,626 |
| 12/1 | 1,835.3 | 1,847.3 | 1,830.9 | 1,838.6 | +21.7 | +1.2 | 1,732,217 |
| 11/30 | 1,799.9 | 1,820.3 | 1,777.6 | 1,816.9 | -3.4 | -0.2 | 4,213,242 |
| 11/29 | 1,812.6 | 1,845.3 | 1,801.6 | 1,820.3 | +7.7 | +0.4 | 3,766,538 |
| 11/28 | 1,827.6 | 1,829.6 | 1,789.3 | 1,812.6 | -15.3 | -0.8 | 2,175,322 |
| 11/27 | 1,856.6 | 1,858.9 | 1,826.9 | 1,827.9 | -15.4 | -0.8 | 1,806,318 |
| 11/24 | 1,833.6 | 1,850.9 | 1,829.9 | 1,843.3 | +19.7 | +1.1 | 1,372,214 |
| 11/22 | 1,779.9 | 1,828.3 | 1,776.6 | 1,823.6 | +39.3 | +2.2 | 1,852,818 |
| 11/21 | 1,836.6 | 1,836.6 | 1,773.3 | 1,784.3 | -63.3 | -3.4 | 3,748,537 |
| 11/20 | 1,899.9 | 1,916.3 | 1,847.6 | 1,847.6 | -47.7 | -2.5 | 2,017,220 |
| 11/17 | 1,846.6 | 1,895.3 | 1,843.6 | 1,895.3 | +35.0 | +1.9 | 1,809,318 |
| 11/16 | 1,872.3 | 1,883.3 | 1,847.9 | 1,860.3 | -5.3 | -0.3 | 1,536,315 |
| 11/15 | 1,892.9 | 1,897.6 | 1,860.3 | 1,865.6 | -5.0 | -0.3 | 1,744,517 |
| 11/14 | 1,855.9 | 1,892.9 | 1,843.9 | 1,870.6 | +41.7 | +2.3 | 2,522,725 |
| 11/13 | 1,813.3 | 1,831.9 | 1,801.3 | 1,828.9 | +26.3 | +1.5 | 2,381,724 |
| 11/10 | 1,751.6 | 1,804.3 | 1,744.9 | 1,802.6 | +36.7 | +2.1 | 2,538,625 |
| 11/9 | 1,747.9 | 1,769.9 | 1,736.9 | 1,765.9 | +19.3 | +1.1 | 2,053,821 |
| 11/8 | 1,836.6 | 1,848.6 | 1,744.9 | 1,746.6 | -87.3 | -4.8 | 3,285,633 |
| 11/7 | 1,856.6 | 1,859.9 | 1,823.3 | 1,833.9 | -15.4 | -0.8 | 2,252,422 |
| 11/6 | 1,821.3 | 1,855.3 | 1,816.6 | 1,849.3 | +61.4 | +3.4 | 3,267,333 |
| 11/2 | 1,862.3 | 1,865.9 | 1,787.9 | 1,787.9 | -41.0 | -2.2 | 4,158,942 |
| 11/1 | 1,808.3 | 1,833.3 | 1,786.9 | 1,828.9 | +95.0 | +5.5 | 3,852,338 |
| 10/31 | 1,789.6 | 1,790.9 | 1,691.6 | 1,733.9 | -40.7 | -2.3 | 7,434,674 |
| 10/30 | 1,779.3 | 1,792.6 | 1,757.3 | 1,774.6 | -50.0 | -2.7 | 4,783,548 |
| 10/27 | 1,782.6 | 1,827.3 | 1,780.6 | 1,824.6 | +42.3 | +2.4 | 2,993,130 |
| 10/26 | 1,785.6 | 1,804.9 | 1,766.9 | 1,782.3 | -15.6 | -0.9 | 1,411,814 |
| 10/25 | 1,803.3 | 1,825.6 | 1,794.9 | 1,797.9 | +24.6 | +1.4 | 2,205,322 |
| 10/24 | 1,794.9 | 1,799.6 | 1,728.6 | 1,773.3 | -13.6 | -0.8 | 2,173,522 |
| 10/23 | 1,786.6 | 1,804.3 | 1,780.9 | 1,786.9 | -8.4 | -0.5 | 2,103,921 |
| 10/20 | 1,803.6 | 1,823.6 | 1,777.6 | 1,795.3 | -15.6 | -0.9 | 2,393,724 |
▶︎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
