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
1,570.4
円
(11:29)
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 | 1,574.0 | -28.5 | -1.8 | 50,828,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,829.9 | 1,839.9 | 1,621.6 | 1,816.6 | -6.7 | -0.4 | 56,534,064 |
| 17/03 | 1,859.9 | 1,969.9 | 1,779.9 | 1,823.3 | -36.6 | -2.0 | 53,865,538 |
| 17/02 | 1,703.3 | 1,896.6 | 1,696.6 | 1,859.9 | +136.6 | +7.9 | 41,743,617 |
| 17/01 | 1,713.3 | 1,793.3 | 1,651.6 | 1,723.3 | +33.4 | +2.0 | 41,899,018 |
| 16/12 | 1,653.3 | 1,786.6 | 1,583.3 | 1,689.9 | +60.0 | +3.7 | 55,091,050 |
| 16/11 | 1,539.9 | 1,661.6 | 1,409.9 | 1,629.9 | +91.6 | +6.0 | 64,259,742 |
| 16/10 | 1,549.9 | 1,631.6 | 1,503.3 | 1,538.3 | +6.7 | +0.4 | 61,448,713 |
| 16/09 | 1,624.9 | 1,648.3 | 1,489.9 | 1,531.6 | -96.7 | -5.9 | 42,886,628 |
| 16/08 | 1,578.3 | 1,673.3 | 1,509.9 | 1,628.3 | +46.7 | +3.0 | 51,063,210 |
| 16/07 | 1,366.6 | 1,649.9 | 1,248.3 | 1,581.6 | +203.3 | +14.8 | 53,053,130 |
| 16/06 | 1,508.3 | 1,523.3 | 1,304.9 | 1,378.3 | -146.6 | -9.6 | 50,925,808 |
| 16/05 | 1,383.3 | 1,529.9 | 1,344.9 | 1,524.9 | +81.6 | +5.7 | 50,678,606 |
| 16/04 | 1,404.9 | 1,459.9 | 1,288.3 | 1,443.3 | +30.0 | +2.1 | 65,802,057 |
| 16/03 | 1,496.6 | 1,563.3 | 1,408.3 | 1,413.3 | -93.3 | -6.2 | 73,690,336 |
| 16/02 | 1,716.6 | 1,723.3 | 1,321.6 | 1,506.6 | -176.7 | -10.5 | 79,691,896 |
| 16/01 | 1,739.9 | 1,753.3 | 1,458.3 | 1,683.3 | -63.3 | -3.6 | 79,249,391 |
| 15/12 | 1,654.9 | 1,783.3 | 1,638.3 | 1,746.6 | +103.3 | +6.3 | 67,323,972 |
| 15/11 | 1,616.6 | 1,719.9 | 1,594.9 | 1,643.3 | +31.7 | +2.0 | 57,777,577 |
| 15/10 | 1,333.3 | 1,638.3 | 1,318.3 | 1,611.6 | +278.3 | +20.9 | 85,185,250 |
| 15/09 | 1,426.6 | 1,443.3 | 1,264.9 | 1,333.3 | -126.6 | -8.7 | 90,112,200 |
| 15/08 | 1,653.3 | 1,743.3 | 1,351.6 | 1,459.9 | -216.7 | -12.9 | 73,433,833 |
| 15/07 | 1,723.3 | 1,753.3 | 1,573.3 | 1,676.6 | -60.0 | -3.5 | 70,799,507 |
| 15/06 | 1,903.3 | 1,963.3 | 1,713.3 | 1,736.6 | -176.7 | -9.2 | 65,936,158 |
| 15/05 | 1,779.9 | 1,939.9 | 1,749.9 | 1,913.3 | +83.4 | +4.6 | 56,895,868 |
| 15/04 | 1,439.9 | 1,859.9 | 1,408.3 | 1,829.9 | +376.6 | +25.9 | 56,120,360 |
| 15/03 | 1,464.9 | 1,523.3 | 1,404.9 | 1,453.3 | -15.0 | -1.0 | 49,932,799 |
| 15/02 | 1,361.6 | 1,496.6 | 1,359.9 | 1,468.3 | +86.7 | +6.3 | 36,216,362 |
| 15/01 | 1,453.3 | 1,471.6 | 1,329.9 | 1,381.6 | -70.0 | -4.8 | 50,263,702 |
| 14/12 | 1,454.9 | 1,538.3 | 1,374.9 | 1,451.6 | +36.7 | +2.6 | 62,023,219 |
| 14/11 | 1,306.6 | 1,414.9 | 1,269.9 | 1,414.9 | +198.3 | +16.3 | 55,821,557 |
▶︎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
