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
5,749.1
円
(11:12)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,318 (24/04/16) | 3,885 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,318 (24/04/16) | 4,898 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,772 | 5,820 | 5,725 | 5,752 | -19 | -0.3 | 332,400 |
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 |
|---|---|---|---|---|---|---|---|
| 10/6 | 5,296 | -6.3 | 5,398 | 4,838,700 | 167,700 | 384,100 | 2.29 |
| 9/29 | 5,650 | -1.8 | 5,761 | 4,472,600 | 178,100 | 407,700 | 2.29 |
| 9/22 | 5,755 | +0.5 | 5,799 | 6,767,100 | 174,000 | 430,800 | 2.48 |
| 9/15 | 5,729 | +16.2 | 5,411 | 9,053,800 | 190,100 | 400,900 | 2.11 |
| 9/8 | 4,929 | +1.5 | 4,956 | 3,629,400 | 128,900 | 287,100 | 2.23 |
| 9/1 | 4,858 | +5.2 | 4,786 | 3,755,100 | 134,800 | 261,700 | 1.94 |
| 8/25 | 4,619 | +1.9 | 4,622 | 2,430,300 | 104,200 | 309,000 | 2.97 |
| 8/18 | 4,532 | -1.3 | 4,588 | 3,348,300 | 87,900 | 324,400 | 3.69 |
| 8/10 | 4,591 | +1.4 | 4,555 | 2,610,200 | 110,400 | 431,800 | 3.91 |
| 8/4 | 4,530 | +4.8 | 4,602 | 5,981,200 | 88,900 | 654,200 | 7.36 |
| 7/28 | 4,324 | -5.9 | 4,541 | 6,941,300 | 82,600 | 656,100 | 7.94 |
| 7/21 | 4,595 | +4.0 | 4,562 | 2,513,900 | 118,800 | 345,600 | 2.91 |
| 7/14 | 4,418 | -2.9 | 4,457 | 4,148,400 | 100,600 | 255,600 | 2.54 |
| 7/7 | 4,550 | +2.8 | 4,553 | 4,635,800 | 128,300 | 291,800 | 2.27 |
| 6/30 | 4,427 | +2.8 | 4,360 | 3,717,500 | 134,100 | 288,900 | 2.15 |
| 6/23 | 4,306 | -1.7 | 4,297 | 4,835,200 | 96,700 | 278,700 | 2.88 |
| 6/16 | 4,380 | +5.0 | 4,359 | 5,757,300 | 140,500 | 239,100 | 1.70 |
| 6/9 | 4,172 | +3.1 | 4,158 | 4,173,900 | 199,300 | 174,900 | 0.88 |
| 6/2 | 4,045 | +1.3 | 4,010 | 4,223,300 | 198,600 | 175,000 | 0.88 |
| 5/26 | 3,995 | +1.1 | 3,996 | 3,427,500 | 162,700 | 203,700 | 1.25 |
| 5/19 | 3,950 | +1.2 | 3,942 | 2,966,500 | 162,500 | 171,500 | 1.06 |
| 5/12 | 3,905 | -1.8 | 3,935 | 4,054,400 | 167,500 | 219,200 | 1.31 |
| 5/2 | 3,975 | 0.0 | 3,994 | 2,374,500 | ー | ー | ー |
| 4/28 | 3,975 | +9.8 | 3,807 | 8,127,100 | 211,500 | 347,200 | 1.64 |
| 4/21 | 3,620 | -0.4 | 3,646 | 3,016,300 | 185,000 | 356,100 | 1.92 |
| 4/14 | 3,635 | +1.7 | 3,665 | 4,117,700 | 195,700 | 358,300 | 1.83 |
| 4/7 | 3,575 | -1.9 | 3,632 | 3,254,600 | 178,100 | 366,300 | 2.06 |
| 3/31 | 3,645 | +2.2 | 3,630 | 3,524,300 | 208,400 | 380,400 | 1.83 |
| 3/24 | 3,565 | +3.0 | 3,517 | 2,574,000 | 177,200 | 424,800 | 2.40 |
| 3/17 | 3,460 | -8.8 | 3,535 | 5,563,000 | 168,400 | 495,500 | 2.94 |
▶︎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