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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,036.6 | 2,089.6 | 1,868.6 | 1,878.9 | -143.7 | -7.1 | 20,974,709 |
| 4/19 | 1,997.6 | 2,105.9 | 1,980.9 | 2,022.6 | -20.3 | -1.0 | 10,399,304 |
| 4/12 | 1,975.9 | 2,057.9 | 1,966.6 | 2,042.9 | +83.3 | +4.3 | 6,816,968 |
| 4/5 | 2,059.9 | 2,076.6 | 1,928.3 | 1,959.6 | -114.0 | -5.5 | 13,605,136 |
| 3/29 | 2,046.9 | 2,094.9 | 2,031.9 | 2,073.6 | +20.7 | +1.0 | 9,662,496 |
| 3/22 | 1,893.6 | 2,058.3 | 1,888.9 | 2,052.9 | +183.3 | +9.8 | 10,884,409 |
| 3/15 | 1,865.3 | 1,906.3 | 1,783.6 | 1,869.6 | -49.0 | -2.6 | 15,479,255 |
| 3/8 | 1,899.6 | 2,019.9 | 1,888.3 | 1,918.6 | +18.7 | +1.0 | 13,327,633 |
| 3/1 | 1,852.6 | 1,917.9 | 1,835.9 | 1,899.9 | +63.0 | +3.4 | 13,331,533 |
| 2/22 | 1,729.6 | 1,855.9 | 1,714.9 | 1,836.9 | +96.6 | +5.6 | 9,759,097 |
| 2/16 | 1,780.6 | 1,801.3 | 1,714.9 | 1,740.3 | -27.3 | -1.5 | 9,025,890 |
| 2/9 | 1,788.9 | 1,825.6 | 1,708.6 | 1,767.6 | +13.7 | +0.8 | 20,779,107 |
| 2/2 | 1,825.3 | 1,938.9 | 1,751.9 | 1,753.9 | -43.0 | -2.4 | 20,776,707 |
| 1/26 | 1,826.6 | 1,852.3 | 1,787.3 | 1,796.9 | -13.0 | -0.7 | 9,210,092 |
| 1/19 | 1,757.6 | 1,838.3 | 1,748.6 | 1,809.9 | +46.3 | +2.6 | 9,373,594 |
| 1/12 | 1,732.6 | 1,809.6 | 1,710.3 | 1,763.6 | +45.7 | +2.7 | 8,171,782 |
| 1/5 | 1,667.6 | 1,751.6 | 1,632.6 | 1,717.9 | +73.6 | +4.5 | 5,795,158 |
| 12/29 | 1,639.9 | 1,655.9 | 1,616.6 | 1,644.3 | +25.7 | +1.6 | 6,203,462 |
| 12/22 | 1,641.9 | 1,680.6 | 1,595.3 | 1,618.6 | -31.7 | -1.9 | 12,997,630 |
| 12/15 | 1,722.6 | 1,725.9 | 1,578.3 | 1,650.3 | -53.6 | -3.2 | 16,971,169 |
| 12/8 | 1,820.9 | 1,823.6 | 1,695.3 | 1,703.9 | -134.7 | -7.3 | 12,608,226 |
| 12/1 | 1,856.6 | 1,858.9 | 1,777.6 | 1,838.6 | -4.7 | -0.3 | 13,693,637 |
| 11/24 | 1,899.9 | 1,916.3 | 1,773.3 | 1,843.3 | -52.0 | -2.7 | 8,990,790 |
| 11/17 | 1,813.3 | 1,897.6 | 1,801.3 | 1,895.3 | +92.7 | +5.1 | 9,994,600 |
| 11/10 | 1,821.3 | 1,859.9 | 1,736.9 | 1,802.6 | +14.7 | +0.8 | 13,397,834 |
| 11/2 | 1,779.3 | 1,865.9 | 1,691.6 | 1,787.9 | -36.7 | -2.0 | 20,229,502 |
| 10/27 | 1,786.6 | 1,827.3 | 1,728.6 | 1,824.6 | +29.3 | +1.6 | 10,887,709 |
| 10/20 | 1,813.3 | 1,862.3 | 1,774.3 | 1,795.3 | -40.0 | -2.2 | 12,653,826 |
| 10/13 | 1,809.9 | 1,872.6 | 1,802.9 | 1,835.3 | +70.0 | +4.0 | 10,170,102 |
| 10/6 | 1,901.3 | 1,903.3 | 1,723.6 | 1,765.3 | -118.0 | -6.3 | 14,516,245 |
▶︎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
