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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,550.0 | 1,697.5 | 1,550.0 | 1,614.5 | +12.0 | +0.8 | 45,841,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,600.0 | 1,699.5 | 1,551.0 | 1,602.5 | +25.5 | +1.6 | 60,668,300 |
| 24/09 | 1,696.6 | 1,702.6 | 1,534.6 | 1,577.0 | -117.6 | -6.9 | 63,107,069 |
| 24/08 | 1,697.3 | 1,718.9 | 1,395.9 | 1,694.6 | -22.0 | -1.3 | 86,992,769 |
| 24/07 | 1,791.6 | 1,845.9 | 1,660.9 | 1,716.6 | -31.0 | -1.8 | 193,927,636 |
| 24/06 | 1,976.6 | 2,009.3 | 1,685.9 | 1,747.6 | -198.7 | -10.2 | 56,700,266 |
| 24/05 | 1,949.6 | 1,963.3 | 1,842.6 | 1,946.3 | -51.3 | -2.6 | 47,747,877 |
| 24/04 | 2,059.9 | 2,105.9 | 1,868.6 | 1,997.6 | -76.0 | -3.7 | 58,640,085 |
| 24/03 | 1,883.3 | 2,094.9 | 1,783.6 | 2,073.6 | +191.3 | +10.2 | 51,455,314 |
| 24/02 | 1,841.9 | 1,938.9 | 1,708.6 | 1,882.3 | +30.7 | +1.7 | 65,040,049 |
| 24/01 | 1,667.6 | 1,856.6 | 1,632.6 | 1,851.6 | +207.3 | +12.6 | 39,081,390 |
| 23/12 | 1,835.3 | 1,847.3 | 1,578.3 | 1,644.3 | -172.6 | -9.5 | 50,512,704 |
| 23/11 | 1,808.3 | 1,916.3 | 1,736.9 | 1,816.9 | +83.0 | +4.8 | 52,355,923 |
| 23/10 | 1,901.3 | 1,903.3 | 1,691.6 | 1,733.9 | -149.4 | -7.9 | 60,446,103 |
| 23/09 | 1,615.9 | 1,993.6 | 1,602.3 | 1,883.3 | +261.0 | +16.1 | 74,085,440 |
| 23/08 | 1,539.9 | 1,628.9 | 1,477.6 | 1,622.3 | +84.0 | +5.5 | 45,602,255 |
| 23/07 | 1,489.9 | 1,571.9 | 1,436.6 | 1,538.3 | +62.7 | +4.3 | 61,176,311 |
| 23/06 | 1,319.9 | 1,482.3 | 1,311.6 | 1,475.6 | +139.0 | +10.4 | 60,111,900 |
| 23/05 | 1,334.9 | 1,374.9 | 1,294.9 | 1,336.6 | +11.7 | +0.9 | 46,479,464 |
| 23/04 | 1,219.9 | 1,328.3 | 1,188.3 | 1,324.9 | +110.0 | +9.1 | 55,547,655 |
| 23/03 | 1,244.9 | 1,286.6 | 1,133.3 | 1,214.9 | -28.4 | -2.3 | 52,007,319 |
| 23/02 | 1,273.3 | 1,276.6 | 1,179.9 | 1,243.3 | -16.6 | -1.3 | 41,014,309 |
| 23/01 | 1,171.6 | 1,269.9 | 1,158.3 | 1,259.9 | +83.3 | +7.1 | 38,802,687 |
| 22/12 | 1,254.9 | 1,254.9 | 1,144.9 | 1,176.6 | -78.3 | -6.2 | 48,100,080 |
| 22/11 | 1,283.3 | 1,313.3 | 1,244.9 | 1,254.9 | -16.7 | -1.3 | 36,396,963 |
| 22/10 | 1,229.9 | 1,334.9 | 1,229.9 | 1,271.6 | +35.0 | +2.8 | 42,800,527 |
| 22/09 | 1,368.3 | 1,406.6 | 1,231.6 | 1,236.6 | -148.3 | -10.7 | 43,355,833 |
| 22/08 | 1,309.9 | 1,448.3 | 1,308.3 | 1,384.9 | +73.3 | +5.6 | 37,487,474 |
| 22/07 | 1,396.6 | 1,448.3 | 1,296.6 | 1,311.6 | -88.3 | -6.3 | 50,750,307 |
| 22/06 | 1,443.3 | 1,508.3 | 1,376.6 | 1,399.9 | -8.4 | -0.6 | 54,928,748 |
| 22/05 | 1,251.6 | 1,426.6 | 1,218.3 | 1,408.3 | +148.4 | +11.8 | 57,293,072 |
▶︎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
