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) | 3,885 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,318 (24/04/16) | 4,898 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,849 | 5,890 | 5,702 | 5,771 | -222 | -3.7 | 3,098,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,040 | 4,350 | 3,915 | 4,165 | +95 | +2.3 | 15,227,200 |
| 21/09 | 4,225 | 4,435 | 4,050 | 4,070 | -135 | -3.2 | 18,114,700 |
| 21/08 | 4,475 | 4,630 | 3,920 | 4,205 | -210 | -4.8 | 16,820,000 |
| 21/07 | 4,770 | 4,900 | 4,380 | 4,415 | -335 | -7.1 | 15,910,800 |
| 21/06 | 4,820 | 5,060 | 4,530 | 4,750 | -50 | -1.0 | 16,764,600 |
| 21/05 | 4,260 | 4,895 | 4,175 | 4,800 | +590 | +14.0 | 19,032,000 |
| 21/04 | 4,205 | 4,275 | 3,755 | 4,210 | +10 | +0.2 | 18,968,500 |
| 21/03 | 3,695 | 4,240 | 3,625 | 4,200 | +575 | +15.9 | 20,714,100 |
| 21/02 | 3,265 | 3,825 | 3,260 | 3,625 | +420 | +13.1 | 21,428,700 |
| 21/01 | 3,070 | 3,350 | 3,000 | 3,205 | +110 | +3.6 | 20,567,500 |
| 20/12 | 3,095 | 3,225 | 3,010 | 3,095 | 0 | 0.0 | 16,366,200 |
| 20/11 | 3,130 | 3,385 | 3,010 | 3,095 | -50 | -1.6 | 20,801,600 |
| 20/10 | 3,405 | 3,545 | 3,130 | 3,145 | -205 | -6.1 | 17,424,000 |
| 20/09 | 3,630 | 3,740 | 3,200 | 3,350 | -295 | -8.1 | 18,311,600 |
| 20/08 | 3,060 | 3,770 | 3,015 | 3,645 | +625 | +20.7 | 15,781,100 |
| 20/07 | 3,150 | 3,305 | 2,901 | 3,020 | -120 | -3.8 | 16,578,100 |
| 20/06 | 3,375 | 3,745 | 3,065 | 3,140 | -255 | -7.5 | 18,990,700 |
| 20/05 | 3,060 | 3,600 | 2,871 | 3,395 | +280 | +9.0 | 15,428,300 |
| 20/04 | 2,631 | 3,145 | 2,270 | 3,115 | +451 | +16.9 | 20,784,700 |
| 20/03 | 3,435 | 3,555 | 2,251 | 2,664 | -836 | -23.9 | 29,220,300 |
| 20/02 | 3,630 | 3,960 | 3,425 | 3,500 | -195 | -5.3 | 15,137,200 |
| 20/01 | 4,000 | 4,065 | 3,515 | 3,695 | -375 | -9.2 | 13,182,800 |
| 19/12 | 4,180 | 4,315 | 4,055 | 4,070 | -70 | -1.7 | 10,632,500 |
| 19/11 | 4,300 | 4,470 | 4,035 | 4,140 | -220 | -5.1 | 17,453,700 |
| 19/10 | 3,370 | 4,575 | 3,315 | 4,360 | +965 | +28.4 | 17,109,300 |
| 19/09 | 3,130 | 3,715 | 3,115 | 3,395 | +245 | +7.8 | 17,880,300 |
| 19/08 | 3,440 | 3,510 | 2,954 | 3,150 | -395 | -11.1 | 17,137,000 |
| 19/07 | 3,765 | 3,830 | 3,505 | 3,545 | -165 | -4.5 | 14,080,100 |
| 19/06 | 3,550 | 3,810 | 3,515 | 3,710 | +105 | +2.9 | 13,156,700 |
| 19/05 | 4,235 | 4,250 | 3,535 | 3,605 | -700 | -16.3 | 17,862,900 |
▶︎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