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) | 3,885 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,900 | 6,070 | 5,702 | 5,771 | +134 | +2.4 | 5,380,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,800 | 5,876 | 5,638 | 5,650 | -105 | -1.8 | 4,472,600 |
| 9/22 | 5,717 | 5,981 | 5,637 | 5,755 | +26 | +0.5 | 6,767,100 |
| 9/15 | 4,946 | 5,829 | 4,873 | 5,729 | +800 | +16.2 | 9,053,800 |
| 9/8 | 4,844 | 5,063 | 4,824 | 4,929 | +71 | +1.5 | 3,629,400 |
| 9/1 | 4,664 | 4,887 | 4,656 | 4,858 | +239 | +5.2 | 3,755,100 |
| 8/25 | 4,602 | 4,670 | 4,573 | 4,619 | +87 | +1.9 | 2,430,300 |
| 8/18 | 4,630 | 4,682 | 4,479 | 4,532 | -59 | -1.3 | 3,348,300 |
| 8/10 | 4,490 | 4,609 | 4,478 | 4,591 | +61 | +1.4 | 2,610,200 |
| 8/4 | 4,550 | 4,770 | 4,433 | 4,530 | +206 | +4.8 | 5,981,200 |
| 7/28 | 4,599 | 4,716 | 4,310 | 4,324 | -271 | -5.9 | 6,941,300 |
| 7/21 | 4,391 | 4,652 | 4,387 | 4,595 | +177 | +4.0 | 2,513,900 |
| 7/14 | 4,564 | 4,595 | 4,361 | 4,418 | -132 | -2.9 | 4,148,400 |
| 7/7 | 4,470 | 4,664 | 4,444 | 4,550 | +123 | +2.8 | 4,635,800 |
| 6/30 | 4,291 | 4,447 | 4,255 | 4,427 | +121 | +2.8 | 3,717,500 |
| 6/23 | 4,390 | 4,390 | 4,216 | 4,306 | -74 | -1.7 | 4,835,200 |
| 6/16 | 4,200 | 4,438 | 4,190 | 4,380 | +208 | +5.0 | 5,757,300 |
| 6/9 | 4,115 | 4,270 | 4,074 | 4,172 | +127 | +3.1 | 4,173,900 |
| 6/2 | 4,120 | 4,125 | 3,935 | 4,045 | +50 | +1.3 | 4,223,300 |
| 5/26 | 3,945 | 4,060 | 3,930 | 3,995 | +45 | +1.1 | 3,427,500 |
| 5/19 | 3,900 | 4,000 | 3,890 | 3,950 | +45 | +1.2 | 2,966,500 |
| 5/12 | 3,955 | 4,010 | 3,885 | 3,905 | -70 | -1.8 | 4,054,400 |
| 5/2 | 4,005 | 4,045 | 3,940 | 3,975 | 0 | 0.0 | 2,374,500 |
| 4/28 | 3,630 | 3,985 | 3,615 | 3,975 | +355 | +9.8 | 8,127,100 |
| 4/21 | 3,660 | 3,680 | 3,610 | 3,620 | -15 | -0.4 | 3,016,300 |
| 4/14 | 3,610 | 3,740 | 3,575 | 3,635 | +60 | +1.7 | 4,117,700 |
| 4/7 | 3,660 | 3,700 | 3,565 | 3,575 | -70 | -1.9 | 3,254,600 |
| 3/31 | 3,590 | 3,700 | 3,570 | 3,645 | +80 | +2.2 | 3,524,300 |
| 3/24 | 3,405 | 3,575 | 3,400 | 3,565 | +105 | +3.0 | 2,574,000 |
| 3/17 | 3,755 | 3,755 | 3,415 | 3,460 | -335 | -8.8 | 5,563,000 |
| 3/10 | 3,780 | 3,860 | 3,755 | 3,795 | +20 | +0.5 | 3,114,400 |
▶︎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