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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,610.5 | 1,646.0 | 1,602.0 | 1,614.5 | -14.0 | -0.9 | 11,436,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,628.5 | +0.9 | 1,612.7 | 15,001,600 | 541,500 | 2,605,500 | 4.81 |
| 11/8 | 1,614.0 | +1.4 | 1,642.3 | 14,554,100 | 521,700 | 2,672,500 | 5.12 |
| 11/1 | 1,592.5 | -2.9 | 1,639.7 | 22,554,200 | 592,300 | 2,786,300 | 4.70 |
| 10/25 | 1,639.5 | +3.1 | 1,629.9 | 11,372,700 | 519,100 | 2,828,600 | 5.45 |
| 10/18 | 1,590.0 | +1.8 | 1,575.3 | 10,333,400 | 512,800 | 3,052,000 | 5.95 |
| 10/11 | 1,562.0 | -3.0 | 1,591.5 | 12,599,900 | 501,000 | 3,179,800 | 6.35 |
| 10/4 | 1,610.0 | -3.8 | 1,599.3 | 11,966,000 | 499,600 | 3,039,200 | 6.08 |
| 9/27 | 1,673.0 | +3.3 | 1,650.7 | 10,170,674 | 540,100 | 3,002,200 | 5.56 |
| 9/20 | 1,619.6 | +2.5 | 1,604.0 | 20,900,309 | 176,100 | 1,071,700 | 6.09 |
| 9/13 | 1,580.6 | -2.8 | 1,603.9 | 12,467,824 | 189,000 | 1,091,000 | 5.77 |
| 9/6 | 1,626.3 | -4.0 | 1,642.0 | 16,260,462 | 186,900 | 1,077,200 | 5.76 |
| 8/30 | 1,694.6 | +1.6 | 1,671.2 | 17,450,274 | 189,900 | 1,043,200 | 5.49 |
| 8/23 | 1,667.3 | -2.2 | 1,670.4 | 9,057,990 | 188,700 | 1,063,400 | 5.64 |
| 8/16 | 1,704.9 | +8.4 | 1,656.9 | 11,425,614 | 203,600 | 1,051,300 | 5.16 |
| 8/9 | 1,573.3 | -3.4 | 1,543.8 | 32,261,422 | 202,400 | 1,062,900 | 5.25 |
| 8/2 | 1,629.3 | -2.5 | 1,680.9 | 35,732,157 | 181,500 | 1,410,600 | 7.77 |
| 7/26 | 1,670.9 | -4.3 | 1,701.9 | 24,135,541 | 149,800 | 1,545,000 | 10.31 |
| 7/19 | 1,746.6 | -2.1 | 1,784.1 | 58,121,380 | 229,400 | 1,570,600 | 6.85 |
| 7/12 | 1,784.6 | -0.4 | 1,786.2 | 68,021,479 | 5,880,700 | 1,096,500 | 0.19 |
| 7/5 | 1,791.9 | +2.5 | 1,789.5 | 24,714,547 | 2,416,200 | 1,377,000 | 0.57 |
| 6/28 | 1,747.6 | +0.8 | 1,734.7 | 22,156,121 | 977,300 | 1,209,000 | 1.24 |
| 6/21 | 1,733.6 | -6.3 | 1,765.4 | 12,205,322 | 27,400 | 747,700 | 27.29 |
| 6/14 | 1,850.3 | -1.8 | 1,882.7 | 8,617,586 | 19,300 | 576,300 | 29.86 |
| 6/7 | 1,884.6 | -3.2 | 1,910.8 | 13,721,237 | 33,600 | 521,800 | 15.53 |
| 5/31 | 1,946.3 | +3.4 | 1,926.8 | 12,375,124 | 34,100 | 500,400 | 14.67 |
| 5/24 | 1,883.3 | +0.9 | 1,889.0 | 8,632,586 | 21,700 | 548,300 | 25.27 |
| 5/17 | 1,866.6 | -0.2 | 1,868.3 | 9,534,695 | 23,200 | 545,400 | 23.51 |
| 5/10 | 1,870.6 | -2.8 | 1,888.5 | 10,891,609 | 26,700 | 584,200 | 21.88 |
| 5/2 | 1,923.6 | +2.4 | 1,961.6 | 13,157,831 | 28,000 | 494,600 | 17.66 |
| 4/26 | 1,878.9 | -7.1 | 1,977.1 | 20,974,709 | 26,600 | 548,000 | 20.60 |
▶︎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
