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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,384.9 | 1,401.6 | 1,211.6 | 1,259.9 | -138.4 | -9.9 | 47,695,376 |
| 22/03 | 1,416.6 | 1,466.6 | 1,176.6 | 1,398.3 | +3.4 | +0.2 | 64,763,747 |
| 22/02 | 1,393.3 | 1,544.9 | 1,366.6 | 1,394.9 | +11.6 | +0.8 | 50,092,700 |
| 22/01 | 1,494.9 | 1,636.6 | 1,348.3 | 1,383.3 | -86.6 | -5.9 | 50,093,600 |
| 21/12 | 1,379.9 | 1,531.6 | 1,368.3 | 1,469.9 | +80.0 | +5.8 | 40,946,809 |
| 21/11 | 1,424.9 | 1,524.9 | 1,333.3 | 1,389.9 | +1.6 | +0.1 | 53,468,034 |
| 21/10 | 1,346.6 | 1,449.9 | 1,304.9 | 1,388.3 | +31.7 | +2.3 | 45,682,056 |
| 21/09 | 1,408.3 | 1,478.3 | 1,349.9 | 1,356.6 | -45.0 | -3.2 | 54,344,643 |
| 21/08 | 1,491.6 | 1,543.3 | 1,306.6 | 1,401.6 | -70.0 | -4.8 | 50,460,504 |
| 21/07 | 1,589.9 | 1,633.3 | 1,459.9 | 1,471.6 | -111.7 | -7.1 | 47,732,877 |
| 21/06 | 1,606.6 | 1,686.6 | 1,509.9 | 1,583.3 | -16.6 | -1.0 | 50,294,302 |
| 21/05 | 1,419.9 | 1,631.6 | 1,391.6 | 1,599.9 | +196.6 | +14.0 | 57,096,570 |
| 21/04 | 1,401.6 | 1,424.9 | 1,251.6 | 1,403.3 | +3.4 | +0.2 | 56,906,068 |
| 21/03 | 1,231.6 | 1,413.3 | 1,208.3 | 1,399.9 | +191.6 | +15.9 | 62,142,920 |
| 21/02 | 1,088.3 | 1,274.9 | 1,086.6 | 1,208.3 | +140.0 | +13.1 | 64,286,742 |
| 21/01 | 1,023.3 | 1,116.6 | 999.9 | 1,068.3 | +36.7 | +3.6 | 61,703,116 |
| 20/12 | 1,031.6 | 1,074.9 | 1,003.3 | 1,031.6 | 0 | 0.0 | 49,099,090 |
| 20/11 | 1,043.3 | 1,128.3 | 1,003.3 | 1,031.6 | -16.7 | -1.6 | 62,405,423 |
| 20/10 | 1,134.9 | 1,181.6 | 1,043.3 | 1,048.3 | -68.3 | -6.1 | 52,272,522 |
| 20/09 | 1,209.9 | 1,246.6 | 1,066.6 | 1,116.6 | -98.3 | -8.1 | 54,935,348 |
| 20/08 | 1,019.9 | 1,256.6 | 1,004.9 | 1,214.9 | +208.3 | +20.7 | 47,343,773 |
| 20/07 | 1,049.9 | 1,101.6 | 966.9 | 1,006.6 | -40.0 | -3.8 | 49,734,797 |
| 20/06 | 1,124.9 | 1,248.3 | 1,021.6 | 1,046.6 | -85.0 | -7.5 | 56,972,669 |
| 20/05 | 1,019.9 | 1,199.9 | 956.9 | 1,131.6 | +93.3 | +9.0 | 46,285,362 |
| 20/04 | 876.9 | 1,048.3 | 756.6 | 1,038.3 | +150.4 | +16.9 | 62,354,723 |
| 20/03 | 1,144.9 | 1,184.9 | 750.3 | 887.9 | -278.7 | -23.9 | 87,661,775 |
| 20/02 | 1,209.9 | 1,319.9 | 1,141.6 | 1,166.6 | -65.0 | -5.3 | 45,412,053 |
| 20/01 | 1,333.3 | 1,354.9 | 1,171.6 | 1,231.6 | -125.0 | -9.2 | 39,548,795 |
| 19/12 | 1,393.3 | 1,438.3 | 1,351.6 | 1,356.6 | -23.3 | -1.7 | 31,897,818 |
| 19/11 | 1,433.3 | 1,489.9 | 1,344.9 | 1,379.9 | -73.4 | -5.1 | 52,361,623 |
▶︎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
