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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 764.9 | 781.6 | 661.6 | 696.6 | -95.0 | -12.0 | 82,042,419 |
| 09/10 | 709.9 | 794.9 | 657.3 | 791.6 | +61.7 | +8.5 | 78,428,283 |
| 09/09 | 773.3 | 796.6 | 696.6 | 729.9 | -46.7 | -6.0 | 63,583,535 |
| 09/08 | 836.6 | 884.9 | 769.9 | 776.6 | -35.0 | -4.3 | 75,589,655 |
| 09/07 | 699.9 | 833.3 | 646.6 | 811.6 | +113.3 | +16.2 | 103,893,737 |
| 09/06 | 627.9 | 718.3 | 618.3 | 698.3 | +68.0 | +10.8 | 96,376,862 |
| 09/05 | 669.9 | 718.3 | 584.6 | 630.3 | -39.6 | -5.9 | 85,082,949 |
| 09/04 | 525.3 | 716.6 | 525.3 | 669.9 | +154.6 | +30.0 | 155,355,351 |
| 09/03 | 492.9 | 581.3 | 472.3 | 515.3 | +2.4 | +0.5 | 125,351,751 |
| 09/02 | 399.3 | 572.6 | 386.6 | 512.9 | +100.3 | +24.3 | 147,406,472 |
| 09/01 | 424.9 | 508.9 | 380.9 | 412.6 | +1.0 | +0.2 | 100,530,104 |
| 08/12 | 427.6 | 441.9 | 355.9 | 411.6 | -9.3 | -2.2 | 99,599,794 |
| 08/11 | 631.3 | 726.6 | 397.9 | 420.9 | -140.0 | -25.0 | 98,766,686 |
| 08/10 | 828.3 | 838.3 | 450.6 | 560.9 | -280.7 | -33.4 | 109,474,993 |
| 08/09 | 938.3 | 963.3 | 781.6 | 841.6 | -125.0 | -12.9 | 89,384,392 |
| 08/08 | 939.9 | 983.3 | 863.3 | 966.6 | +25.0 | +2.7 | 99,533,194 |
| 08/07 | 1,173.3 | 1,196.6 | 923.3 | 941.6 | -218.3 | -18.8 | 94,474,243 |
| 08/06 | 1,236.6 | 1,326.6 | 1,153.3 | 1,159.9 | -70.0 | -5.7 | 71,464,013 |
| 08/05 | 1,196.6 | 1,273.3 | 1,113.3 | 1,229.9 | +20.0 | +1.7 | 71,061,709 |
| 08/04 | 1,206.6 | 1,256.6 | 1,119.9 | 1,209.9 | -30.0 | -2.4 | 97,446,373 |
| 08/03 | 1,336.6 | 1,369.9 | 1,149.9 | 1,239.9 | -166.7 | -11.9 | 84,931,148 |
| 08/02 | 1,409.9 | 1,599.9 | 1,359.9 | 1,406.6 | -3.3 | -0.2 | 99,862,297 |
| 08/01 | 1,489.9 | 1,493.3 | 1,173.3 | 1,409.9 | -143.4 | -9.2 | 80,355,802 |
| 07/12 | 1,499.9 | 1,603.3 | 1,399.9 | 1,553.3 | +63.4 | +4.3 | 57,127,470 |
| 07/11 | 1,623.3 | 1,673.3 | 1,436.6 | 1,489.9 | -76.7 | -4.9 | 84,595,445 |
| 07/10 | 1,546.6 | 1,606.6 | 1,479.9 | 1,566.6 | +36.7 | +2.4 | 59,209,791 |
| 07/09 | 1,473.3 | 1,549.9 | 1,326.6 | 1,529.9 | +73.3 | +5.0 | 43,561,635 |
| 07/08 | 1,549.9 | 1,586.6 | 1,283.3 | 1,456.6 | -113.3 | -7.2 | 87,122,670 |
| 07/07 | 1,499.9 | 1,583.3 | 1,443.3 | 1,569.9 | +60.0 | +4.0 | 72,000,119 |
| 07/06 | 1,379.9 | 1,516.6 | 1,376.6 | 1,509.9 | +140.0 | +10.2 | 53,276,032 |
▶︎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
