！決算発表予定日 2024/04/26
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
6,059.9
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,318 (24/04/16) | 3,700 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,318 (24/04/16) | 4,898 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,110 | 6,269 | 6,003 | 6,060 | -8 | -0.1 | 3,198,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,993 | 6,318 | 5,943 | 6,068 | -61 | -1.0 | 3,466,400 |
| 4/12 | 5,928 | 6,174 | 5,900 | 6,129 | +250 | +4.3 | 2,272,300 |
| 4/5 | 6,180 | 6,230 | 5,785 | 5,879 | -342 | -5.5 | 4,535,000 |
| 3/29 | 6,141 | 6,285 | 6,096 | 6,221 | +62 | +1.0 | 3,220,800 |
| 3/22 | 5,681 | 6,175 | 5,667 | 6,159 | +550 | +9.8 | 3,628,100 |
| 3/15 | 5,596 | 5,719 | 5,351 | 5,609 | -147 | -2.6 | 5,159,700 |
| 3/8 | 5,699 | 6,060 | 5,665 | 5,756 | +56 | +1.0 | 4,442,500 |
| 3/1 | 5,558 | 5,754 | 5,508 | 5,700 | +189 | +3.4 | 4,443,800 |
| 2/22 | 5,189 | 5,568 | 5,145 | 5,511 | +290 | +5.6 | 3,253,000 |
| 2/16 | 5,342 | 5,404 | 5,145 | 5,221 | -82 | -1.6 | 3,008,600 |
| 2/9 | 5,367 | 5,477 | 5,126 | 5,303 | +41 | +0.8 | 6,926,300 |
| 2/2 | 5,476 | 5,817 | 5,256 | 5,262 | -129 | -2.4 | 6,925,500 |
| 1/26 | 5,480 | 5,557 | 5,362 | 5,391 | -39 | -0.7 | 3,070,000 |
| 1/19 | 5,273 | 5,515 | 5,246 | 5,430 | +139 | +2.6 | 3,124,500 |
| 1/12 | 5,198 | 5,429 | 5,131 | 5,291 | +137 | +2.7 | 2,723,900 |
| 1/5 | 5,003 | 5,255 | 4,898 | 5,154 | +221 | +4.5 | 1,931,700 |
| 12/29 | 4,920 | 4,968 | 4,850 | 4,933 | +77 | +1.6 | 2,067,800 |
| 12/22 | 4,926 | 5,042 | 4,786 | 4,856 | -95 | -1.9 | 4,332,500 |
| 12/15 | 5,168 | 5,178 | 4,735 | 4,951 | -161 | -3.2 | 5,657,000 |
| 12/8 | 5,463 | 5,471 | 5,086 | 5,112 | -404 | -7.3 | 4,202,700 |
| 12/1 | 5,570 | 5,577 | 5,333 | 5,516 | -14 | -0.3 | 4,564,500 |
| 11/24 | 5,700 | 5,749 | 5,320 | 5,530 | -156 | -2.7 | 2,996,900 |
| 11/17 | 5,440 | 5,693 | 5,404 | 5,686 | +278 | +5.1 | 3,331,500 |
| 11/10 | 5,464 | 5,580 | 5,211 | 5,408 | +44 | +0.8 | 4,465,900 |
| 11/2 | 5,338 | 5,598 | 5,075 | 5,364 | -110 | -2.0 | 6,743,100 |
| 10/27 | 5,360 | 5,482 | 5,186 | 5,474 | +88 | +1.6 | 3,629,200 |
| 10/20 | 5,440 | 5,587 | 5,323 | 5,386 | -120 | -2.2 | 4,217,900 |
| 10/13 | 5,430 | 5,618 | 5,409 | 5,506 | +210 | +4.0 | 3,390,000 |
| 10/6 | 5,704 | 5,710 | 5,171 | 5,296 | -354 | -6.3 | 4,838,700 |
| 9/29 | 5,800 | 5,876 | 5,638 | 5,650 | -105 | -1.8 | 4,472,600 |
▶︎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