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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,933.3 | 1,958.6 | 1,879.3 | 1,883.3 | -35.0 | -1.8 | 13,417,934 |
| 9/22 | 1,905.6 | 1,993.6 | 1,878.9 | 1,918.3 | +8.7 | +0.5 | 20,301,503 |
| 9/15 | 1,648.6 | 1,942.9 | 1,624.3 | 1,909.6 | +266.7 | +16.2 | 27,161,671 |
| 9/8 | 1,614.6 | 1,687.6 | 1,607.9 | 1,642.9 | +23.6 | +1.5 | 10,888,309 |
| 9/1 | 1,554.6 | 1,628.9 | 1,551.9 | 1,619.3 | +79.7 | +5.2 | 11,265,412 |
| 8/25 | 1,533.9 | 1,556.6 | 1,524.3 | 1,539.6 | +29.0 | +1.9 | 7,290,973 |
| 8/18 | 1,543.3 | 1,560.6 | 1,492.9 | 1,510.6 | -19.7 | -1.3 | 10,045,000 |
| 8/10 | 1,496.6 | 1,536.3 | 1,492.6 | 1,530.3 | +20.4 | +1.4 | 7,830,678 |
| 8/4 | 1,516.6 | 1,589.9 | 1,477.6 | 1,509.9 | +68.6 | +4.8 | 17,943,779 |
| 7/28 | 1,532.9 | 1,571.9 | 1,436.6 | 1,441.3 | -90.3 | -5.9 | 20,824,108 |
| 7/21 | 1,463.6 | 1,550.6 | 1,462.3 | 1,531.6 | +59.0 | +4.0 | 7,541,775 |
| 7/14 | 1,521.3 | 1,531.6 | 1,453.6 | 1,472.6 | -44.0 | -2.9 | 12,445,324 |
| 7/7 | 1,489.9 | 1,554.6 | 1,481.3 | 1,516.6 | +41.0 | +2.8 | 13,907,539 |
| 6/30 | 1,430.3 | 1,482.3 | 1,418.3 | 1,475.6 | +40.3 | +2.8 | 11,152,611 |
| 6/23 | 1,463.3 | 1,463.3 | 1,405.3 | 1,435.3 | -24.6 | -1.7 | 14,505,745 |
| 6/16 | 1,399.9 | 1,479.3 | 1,396.6 | 1,459.9 | +69.3 | +5.0 | 17,272,072 |
| 6/9 | 1,371.6 | 1,423.3 | 1,357.9 | 1,390.6 | +42.3 | +3.1 | 12,521,825 |
| 6/2 | 1,373.3 | 1,374.9 | 1,311.6 | 1,348.3 | +16.7 | +1.3 | 12,670,026 |
| 5/26 | 1,314.9 | 1,353.3 | 1,309.9 | 1,331.6 | +15.0 | +1.1 | 10,282,603 |
| 5/19 | 1,299.9 | 1,333.3 | 1,296.6 | 1,316.6 | +15.0 | +1.2 | 8,899,589 |
| 5/12 | 1,318.3 | 1,336.6 | 1,294.9 | 1,301.6 | -23.3 | -1.8 | 12,163,321 |
| 5/2 | 1,334.9 | 1,348.3 | 1,313.3 | 1,324.9 | 0 | 0.0 | 7,123,571 |
| 4/28 | 1,209.9 | 1,328.3 | 1,204.9 | 1,324.9 | +118.3 | +9.8 | 24,381,543 |
| 4/21 | 1,219.9 | 1,226.6 | 1,203.3 | 1,206.6 | -5.0 | -0.4 | 9,048,990 |
| 4/14 | 1,203.3 | 1,246.6 | 1,191.6 | 1,211.6 | +20.0 | +1.7 | 12,353,223 |
| 4/7 | 1,219.9 | 1,233.3 | 1,188.3 | 1,191.6 | -23.3 | -1.9 | 9,763,897 |
| 3/31 | 1,196.6 | 1,233.3 | 1,189.9 | 1,214.9 | +26.6 | +2.2 | 10,573,006 |
| 3/24 | 1,134.9 | 1,191.6 | 1,133.3 | 1,188.3 | +35.0 | +3.0 | 7,722,077 |
| 3/17 | 1,251.6 | 1,251.6 | 1,138.3 | 1,153.3 | -111.6 | -8.8 | 16,689,167 |
| 3/10 | 1,259.9 | 1,286.6 | 1,251.6 | 1,264.9 | +6.6 | +0.5 | 9,343,293 |
▶︎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
