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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 987.9 | 995.6 | 886.6 | 947.9 | -20.7 | -2.1 | 57,600,275 |
| 12/03 | 970.6 | 1,003.3 | 910.3 | 968.6 | +14.7 | +1.5 | 67,766,477 |
| 12/02 | 806.9 | 985.6 | 802.9 | 953.9 | +151.3 | +18.9 | 65,574,655 |
| 12/01 | 744.3 | 830.3 | 712.3 | 802.6 | +71.3 | +9.8 | 56,329,162 |
| 11/12 | 786.6 | 790.9 | 694.6 | 731.3 | -22.0 | -2.9 | 55,691,056 |
| 11/11 | 828.9 | 844.6 | 686.3 | 753.3 | -92.3 | -10.9 | 68,264,782 |
| 11/10 | 839.9 | 869.6 | 774.3 | 845.6 | -23.0 | -2.7 | 71,604,115 |
| 11/09 | 864.3 | 883.9 | 783.9 | 868.6 | +21.0 | +2.5 | 75,749,556 |
| 11/08 | 995.9 | 1,031.6 | 758.6 | 847.6 | -143.7 | -14.5 | 80,420,003 |
| 11/07 | 1,039.9 | 1,054.9 | 987.6 | 991.3 | -42.0 | -4.1 | 43,843,638 |
| 11/06 | 999.9 | 1,033.3 | 943.6 | 1,033.3 | +33.4 | +3.3 | 64,443,043 |
| 11/05 | 970.6 | 1,004.9 | 896.9 | 999.9 | +50.3 | +5.3 | 74,948,848 |
| 11/04 | 949.9 | 959.9 | 830.3 | 949.6 | -13.0 | -1.4 | 80,966,308 |
| 11/03 | 1,034.9 | 1,064.9 | 783.3 | 962.6 | -75.7 | -7.3 | 109,181,590 |
| 11/02 | 1,038.3 | 1,099.9 | 1,011.6 | 1,038.3 | 0 | 0.0 | 71,440,613 |
| 11/01 | 971.6 | 1,056.6 | 962.3 | 1,038.3 | +80.7 | +8.4 | 56,429,063 |
| 10/12 | 900.3 | 985.9 | 893.9 | 957.6 | +53.3 | +5.9 | 67,343,472 |
| 10/11 | 828.9 | 932.9 | 797.6 | 904.3 | +62.0 | +7.4 | 88,472,083 |
| 10/10 | 866.6 | 884.6 | 790.3 | 842.3 | -25.6 | -3.0 | 103,231,331 |
| 10/09 | 729.9 | 872.6 | 721.6 | 867.9 | +143.3 | +19.8 | 54,719,346 |
| 10/08 | 801.3 | 820.6 | 710.3 | 724.6 | -80.3 | -10.0 | 64,272,342 |
| 10/07 | 791.3 | 881.6 | 765.3 | 804.9 | +0.3 | +0.0 | 67,931,478 |
| 10/06 | 847.9 | 887.9 | 795.6 | 804.6 | -41.3 | -4.9 | 56,509,164 |
| 10/05 | 946.6 | 962.9 | 811.9 | 845.9 | -110.4 | -11.5 | 69,459,393 |
| 10/04 | 928.9 | 970.3 | 861.3 | 956.3 | +23.0 | +2.5 | 82,049,619 |
| 10/03 | 779.9 | 939.9 | 772.9 | 933.3 | +156.0 | +20.1 | 69,636,695 |
| 10/02 | 799.9 | 867.9 | 732.6 | 777.3 | -21.3 | -2.7 | 131,023,608 |
| 10/01 | 886.6 | 933.3 | 783.3 | 798.6 | -84.7 | -9.6 | 79,825,697 |
| 09/12 | 686.6 | 899.9 | 674.9 | 883.3 | +186.7 | +26.8 | 91,655,115 |
| 09/11 | 764.9 | 781.6 | 661.6 | 696.6 | -95.0 | -12.0 | 82,042,419 |
▶︎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
