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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,630.0 | 1,663.5 | 1,605.0 | 1,629.0 | +14.5 | +0.9 | 8,725,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,610.5 | 1,646.0 | 1,602.0 | 1,614.5 | -14.0 | -0.9 | 9,040,800 |
| 11/15 | 1,615.0 | 1,642.5 | 1,564.5 | 1,628.5 | +14.5 | +0.9 | 15,001,600 |
| 11/8 | 1,601.5 | 1,697.5 | 1,593.5 | 1,614.0 | +21.5 | +1.4 | 14,554,100 |
| 11/1 | 1,635.0 | 1,699.5 | 1,550.0 | 1,592.5 | -47.0 | -2.9 | 22,554,200 |
| 10/25 | 1,593.0 | 1,684.0 | 1,581.5 | 1,639.5 | +49.5 | +3.1 | 11,372,700 |
| 10/18 | 1,572.0 | 1,609.5 | 1,551.0 | 1,590.0 | +28.0 | +1.8 | 10,333,400 |
| 10/11 | 1,643.0 | 1,645.0 | 1,553.0 | 1,562.0 | -48.0 | -3.0 | 12,599,900 |
| 10/4 | 1,588.5 | 1,641.5 | 1,573.0 | 1,610.0 | -63.0 | -3.8 | 11,966,000 |
| 9/27 | 1,642.9 | 1,676.0 | 1,625.6 | 1,673.0 | +53.4 | +3.3 | 10,170,674 |
| 9/20 | 1,580.6 | 1,634.9 | 1,534.6 | 1,619.6 | +39.0 | +2.5 | 20,900,309 |
| 9/13 | 1,586.9 | 1,653.3 | 1,561.3 | 1,580.6 | -45.7 | -2.8 | 12,467,824 |
| 9/6 | 1,696.6 | 1,702.6 | 1,580.9 | 1,626.3 | -68.3 | -4.0 | 16,260,462 |
| 8/30 | 1,653.3 | 1,702.9 | 1,633.6 | 1,694.6 | +27.3 | +1.6 | 17,450,274 |
| 8/23 | 1,693.3 | 1,699.9 | 1,650.3 | 1,667.3 | -37.6 | -2.2 | 9,057,990 |
| 8/16 | 1,590.6 | 1,714.6 | 1,568.6 | 1,704.9 | +131.6 | +8.4 | 11,425,614 |
| 8/9 | 1,515.9 | 1,634.6 | 1,395.9 | 1,573.3 | -56.0 | -3.4 | 32,261,422 |
| 8/2 | 1,698.9 | 1,724.9 | 1,617.3 | 1,629.3 | -41.6 | -2.5 | 35,732,157 |
| 7/26 | 1,735.3 | 1,756.6 | 1,660.9 | 1,670.9 | -75.7 | -4.3 | 24,135,541 |
| 7/19 | 1,799.9 | 1,808.9 | 1,729.3 | 1,746.6 | -38.0 | -2.1 | 58,121,380 |
| 7/12 | 1,764.9 | 1,844.3 | 1,731.9 | 1,784.6 | -7.3 | -0.4 | 68,021,479 |
| 7/5 | 1,791.6 | 1,845.9 | 1,738.9 | 1,791.9 | +44.3 | +2.5 | 24,714,547 |
| 6/28 | 1,733.6 | 1,775.9 | 1,685.9 | 1,747.6 | +14.0 | +0.8 | 22,156,121 |
| 6/21 | 1,833.3 | 1,835.6 | 1,723.9 | 1,733.6 | -116.7 | -6.3 | 12,205,322 |
| 6/14 | 1,895.3 | 1,934.3 | 1,827.6 | 1,850.3 | -34.3 | -1.8 | 8,617,586 |
| 6/7 | 1,976.6 | 2,009.3 | 1,852.9 | 1,884.6 | -61.7 | -3.2 | 13,721,237 |
| 5/31 | 1,890.3 | 1,959.3 | 1,868.6 | 1,946.3 | +63.0 | +3.4 | 12,375,124 |
| 5/24 | 1,874.3 | 1,914.6 | 1,860.9 | 1,883.3 | +16.7 | +0.9 | 8,632,586 |
| 5/17 | 1,856.6 | 1,908.9 | 1,842.6 | 1,866.6 | -4.0 | -0.2 | 9,534,695 |
| 5/10 | 1,923.9 | 1,939.9 | 1,853.9 | 1,870.6 | -53.0 | -2.8 | 10,891,609 |
| 5/2 | 1,966.6 | 2,023.3 | 1,900.6 | 1,923.6 | +44.7 | +2.4 | 13,157,831 |
▶︎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
