！決算発表予定日 2024/04/26
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) | 3,700 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,318 (24/04/16) | 4,898 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,180 | 6,318 | 5,785 | 6,060 | -161 | -2.6 | 14,294,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 5,650 | 6,285 | 5,351 | 6,221 | +574 | +10.2 | 17,151,600 |
| 24/02 | 5,526 | 5,817 | 5,126 | 5,647 | +92 | +1.7 | 21,679,800 |
| 24/01 | 5,003 | 5,570 | 4,898 | 5,555 | +622 | +12.6 | 13,027,000 |
| 23/12 | 5,506 | 5,542 | 4,735 | 4,933 | -518 | -9.5 | 16,837,400 |
| 23/11 | 5,425 | 5,749 | 5,211 | 5,451 | +249 | +4.8 | 17,451,800 |
| 23/10 | 5,704 | 5,710 | 5,075 | 5,202 | -448 | -7.9 | 20,148,500 |
| 23/09 | 4,848 | 5,981 | 4,807 | 5,650 | +783 | +16.1 | 24,694,900 |
| 23/08 | 4,620 | 4,887 | 4,433 | 4,867 | +252 | +5.5 | 15,200,600 |
| 23/07 | 4,470 | 4,716 | 4,310 | 4,615 | +188 | +4.3 | 20,391,900 |
| 23/06 | 3,960 | 4,447 | 3,935 | 4,427 | +417 | +10.4 | 20,037,100 |
| 23/05 | 4,005 | 4,125 | 3,885 | 4,010 | +35 | +0.9 | 15,493,000 |
| 23/04 | 3,660 | 3,985 | 3,565 | 3,975 | +330 | +9.1 | 18,515,700 |
| 23/03 | 3,735 | 3,860 | 3,400 | 3,645 | -85 | -2.3 | 17,335,600 |
| 23/02 | 3,820 | 3,830 | 3,540 | 3,730 | -50 | -1.3 | 13,671,300 |
| 23/01 | 3,515 | 3,810 | 3,475 | 3,780 | +250 | +7.1 | 12,934,100 |
| 22/12 | 3,765 | 3,765 | 3,435 | 3,530 | -235 | -6.2 | 16,033,200 |
| 22/11 | 3,850 | 3,940 | 3,735 | 3,765 | -50 | -1.3 | 12,132,200 |
| 22/10 | 3,690 | 4,005 | 3,690 | 3,815 | +105 | +2.8 | 14,266,700 |
| 22/09 | 4,105 | 4,220 | 3,695 | 3,710 | -445 | -10.7 | 14,451,800 |
| 22/08 | 3,930 | 4,345 | 3,925 | 4,155 | +220 | +5.6 | 12,495,700 |
| 22/07 | 4,190 | 4,345 | 3,890 | 3,935 | -265 | -6.3 | 16,916,600 |
| 22/06 | 4,330 | 4,525 | 4,130 | 4,200 | -25 | -0.6 | 18,309,400 |
| 22/05 | 3,755 | 4,280 | 3,655 | 4,225 | +445 | +11.8 | 19,097,500 |
| 22/04 | 4,155 | 4,205 | 3,635 | 3,780 | -415 | -9.9 | 15,898,300 |
| 22/03 | 4,250 | 4,400 | 3,530 | 4,195 | +10 | +0.2 | 21,587,700 |
| 22/02 | 4,180 | 4,635 | 4,100 | 4,185 | +35 | +0.8 | 16,697,400 |
| 22/01 | 4,485 | 4,910 | 4,045 | 4,150 | -260 | -5.9 | 16,697,700 |
| 21/12 | 4,140 | 4,595 | 4,105 | 4,410 | +240 | +5.8 | 13,648,800 |
| 21/11 | 4,275 | 4,575 | 4,000 | 4,170 | +5 | +0.1 | 17,822,500 |
| 21/10 | 4,040 | 4,350 | 3,915 | 4,165 | +95 | +2.3 | 15,227,200 |
▶︎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