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
1,596.6
円
(09:23)
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 | 1,592.0 | -10.5 | -0.7 | 50,200,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,123.3 | 1,524.9 | 1,104.9 | 1,453.3 | +321.7 | +28.4 | 51,328,412 |
| 19/09 | 1,043.3 | 1,238.3 | 1,038.3 | 1,131.6 | +81.7 | +7.8 | 53,641,436 |
| 19/08 | 1,146.6 | 1,169.9 | 984.6 | 1,049.9 | -131.7 | -11.2 | 51,411,513 |
| 19/07 | 1,254.9 | 1,276.6 | 1,168.3 | 1,181.6 | -55.0 | -4.5 | 42,240,722 |
| 19/06 | 1,183.3 | 1,269.9 | 1,171.6 | 1,236.6 | +35.0 | +2.9 | 39,470,494 |
| 19/05 | 1,411.6 | 1,416.6 | 1,178.3 | 1,201.6 | -233.3 | -16.3 | 53,589,235 |
| 19/04 | 1,336.6 | 1,646.6 | 1,329.9 | 1,434.9 | +116.6 | +8.8 | 65,515,254 |
| 19/03 | 1,444.9 | 1,468.3 | 1,294.9 | 1,318.3 | -130.0 | -9.0 | 38,079,380 |
| 19/02 | 1,413.3 | 1,493.3 | 1,353.3 | 1,448.3 | +18.4 | +1.3 | 38,994,389 |
| 19/01 | 1,233.3 | 1,464.9 | 1,214.9 | 1,429.9 | +156.6 | +12.3 | 45,384,453 |
| 18/12 | 1,516.6 | 1,541.6 | 1,183.3 | 1,273.3 | -223.3 | -14.9 | 43,882,638 |
| 18/11 | 1,434.9 | 1,539.9 | 1,398.3 | 1,496.6 | +18.3 | +1.2 | 53,172,531 |
| 18/10 | 1,779.9 | 1,853.3 | 1,428.3 | 1,478.3 | -365.0 | -19.8 | 56,061,860 |
| 18/09 | 1,709.9 | 1,876.6 | 1,643.3 | 1,843.3 | +130.0 | +7.6 | 33,189,031 |
| 18/08 | 1,786.6 | 1,786.6 | 1,586.6 | 1,713.3 | -16.6 | -1.0 | 39,973,599 |
| 18/07 | 1,673.3 | 1,806.6 | 1,596.6 | 1,729.9 | +46.6 | +2.8 | 42,127,921 |
| 18/06 | 1,796.6 | 1,919.9 | 1,653.3 | 1,683.3 | -143.3 | -7.9 | 40,188,101 |
| 18/05 | 2,076.6 | 2,113.3 | 1,799.9 | 1,826.6 | -153.3 | -7.7 | 38,972,789 |
| 18/04 | 1,926.6 | 2,026.6 | 1,886.6 | 1,979.9 | +53.3 | +2.8 | 28,125,581 |
| 18/03 | 2,066.6 | 2,069.9 | 1,806.6 | 1,926.6 | -163.3 | -7.8 | 33,622,836 |
| 18/02 | 2,129.9 | 2,279.9 | 1,993.3 | 2,089.9 | -33.4 | -1.6 | 37,588,875 |
| 18/01 | 2,136.6 | 2,253.3 | 2,113.3 | 2,123.3 | +13.4 | +0.6 | 30,953,409 |
| 17/12 | 2,009.9 | 2,139.9 | 1,963.3 | 2,109.9 | +106.6 | +5.3 | 37,403,173 |
| 17/11 | 1,953.3 | 2,023.3 | 1,873.3 | 2,003.3 | +56.7 | +2.9 | 58,216,481 |
| 17/10 | 1,979.9 | 2,066.6 | 1,919.9 | 1,946.6 | -30.0 | -1.5 | 46,636,666 |
| 17/09 | 1,856.6 | 2,009.9 | 1,789.9 | 1,976.6 | +133.3 | +7.2 | 54,271,142 |
| 17/08 | 1,906.6 | 1,909.9 | 1,789.9 | 1,843.3 | -73.3 | -3.8 | 53,696,936 |
| 17/07 | 1,916.6 | 2,093.3 | 1,909.9 | 1,916.6 | 0 | 0.0 | 48,989,289 |
| 17/06 | 1,819.9 | 1,926.6 | 1,809.9 | 1,916.6 | +96.7 | +5.3 | 47,351,273 |
| 17/05 | 1,863.3 | 1,963.3 | 1,819.9 | 1,819.9 | +3.3 | +0.2 | 59,603,695 |
▶︎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
