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 | 1,578.0 | -24.5 | -1.5 | 58,942,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,321.6 | 1,328.3 | 1,164.9 | 1,216.6 | -101.7 | -7.7 | 58,874,988 |
| 14/09 | 1,266.6 | 1,344.9 | 1,258.3 | 1,318.3 | +36.7 | +2.9 | 46,360,063 |
| 14/08 | 1,323.3 | 1,353.3 | 1,269.9 | 1,281.6 | -65.0 | -4.8 | 40,708,906 |
| 14/07 | 1,338.3 | 1,374.9 | 1,294.9 | 1,346.6 | +3.3 | +0.3 | 44,181,441 |
| 14/06 | 1,253.3 | 1,356.6 | 1,229.9 | 1,343.3 | +111.7 | +9.1 | 44,453,544 |
| 14/05 | 1,211.6 | 1,246.6 | 1,116.6 | 1,231.6 | +28.3 | +2.4 | 37,895,778 |
| 14/04 | 1,243.3 | 1,266.6 | 1,134.9 | 1,203.3 | -38.3 | -3.1 | 65,937,658 |
| 14/03 | 1,164.9 | 1,246.6 | 1,116.6 | 1,241.6 | +65.0 | +5.5 | 60,361,203 |
| 14/02 | 1,273.3 | 1,286.6 | 1,148.3 | 1,176.6 | -98.3 | -7.7 | 64,410,043 |
| 14/01 | 1,409.9 | 1,424.9 | 1,261.6 | 1,274.9 | -148.4 | -10.4 | 49,670,896 |
| 13/12 | 1,383.3 | 1,426.6 | 1,333.3 | 1,423.3 | +50.0 | +3.6 | 56,261,662 |
| 13/11 | 1,323.3 | 1,388.3 | 1,266.6 | 1,373.3 | +48.4 | +3.7 | 58,975,489 |
| 13/10 | 1,403.3 | 1,439.9 | 1,308.3 | 1,324.9 | -70.0 | -5.0 | 42,878,828 |
| 13/09 | 1,271.6 | 1,459.9 | 1,261.6 | 1,394.9 | +133.3 | +10.6 | 40,565,205 |
| 13/08 | 1,301.6 | 1,386.6 | 1,254.9 | 1,261.6 | -35.0 | -2.7 | 37,754,777 |
| 13/07 | 1,281.6 | 1,404.9 | 1,239.9 | 1,296.6 | +31.7 | +2.5 | 58,706,386 |
| 13/06 | 1,206.6 | 1,283.3 | 1,081.6 | 1,264.9 | +18.3 | +1.5 | 67,088,170 |
| 13/05 | 1,168.3 | 1,414.9 | 1,144.9 | 1,246.6 | +75.0 | +6.4 | 89,545,194 |
| 13/04 | 1,139.9 | 1,288.3 | 1,043.3 | 1,171.6 | +21.7 | +1.9 | 77,681,576 |
| 13/03 | 1,106.6 | 1,214.9 | 1,096.6 | 1,149.9 | +31.6 | +2.8 | 67,894,578 |
| 13/02 | 1,014.9 | 1,189.9 | 981.6 | 1,118.3 | +122.4 | +12.3 | 89,312,392 |
| 13/01 | 934.6 | 1,008.3 | 877.6 | 995.9 | +108.0 | +12.2 | 79,974,498 |
| 12/12 | 819.3 | 894.9 | 784.3 | 887.9 | +76.0 | +9.4 | 77,640,475 |
| 12/11 | 770.3 | 855.6 | 692.3 | 811.9 | +38.0 | +4.9 | 95,271,051 |
| 12/10 | 731.9 | 805.3 | 708.3 | 773.9 | +34.0 | +4.6 | 78,084,180 |
| 12/09 | 828.6 | 849.9 | 735.9 | 739.9 | -90.0 | -10.8 | 64,120,840 |
| 12/08 | 790.6 | 882.9 | 776.3 | 829.9 | +28.3 | +3.5 | 62,512,224 |
| 12/07 | 899.9 | 899.9 | 734.9 | 801.6 | -75.3 | -8.6 | 47,028,770 |
| 12/06 | 804.3 | 881.9 | 763.3 | 876.9 | +58.6 | +7.2 | 48,590,285 |
| 12/05 | 939.3 | 946.3 | 796.3 | 818.3 | -129.6 | -13.7 | 61,026,009 |
▶︎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
