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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,254.9 | 1,283.3 | 1,239.9 | 1,258.3 | +5.0 | +0.4 | 11,236,312 |
| 2/24 | 1,249.9 | 1,261.6 | 1,236.6 | 1,253.3 | +3.4 | +0.3 | 6,141,361 |
| 2/17 | 1,213.3 | 1,251.6 | 1,189.9 | 1,249.9 | +35.0 | +2.9 | 9,493,595 |
| 2/10 | 1,194.9 | 1,223.3 | 1,179.9 | 1,214.9 | -3.4 | -0.3 | 11,696,817 |
| 2/3 | 1,254.9 | 1,276.6 | 1,209.9 | 1,218.3 | -35.0 | -2.8 | 13,769,237 |
| 1/27 | 1,213.3 | 1,261.6 | 1,201.6 | 1,253.3 | +56.7 | +4.7 | 11,992,320 |
| 1/20 | 1,159.9 | 1,216.6 | 1,158.3 | 1,196.6 | +26.7 | +2.3 | 8,873,489 |
| 1/13 | 1,179.9 | 1,206.6 | 1,164.9 | 1,169.9 | -5.0 | -0.4 | 7,956,379 |
| 1/6 | 1,171.6 | 1,186.6 | 1,161.6 | 1,174.9 | -1.7 | -0.1 | 6,337,263 |
| 12/30 | 1,176.6 | 1,184.9 | 1,159.9 | 1,176.6 | +8.3 | +0.7 | 6,918,669 |
| 12/23 | 1,209.9 | 1,218.3 | 1,144.9 | 1,168.3 | -45.0 | -3.7 | 14,475,445 |
| 12/16 | 1,219.9 | 1,239.9 | 1,209.9 | 1,213.3 | -8.3 | -0.7 | 8,470,585 |
| 12/9 | 1,228.3 | 1,231.6 | 1,203.3 | 1,221.6 | -1.7 | -0.1 | 11,938,919 |
| 12/2 | 1,286.6 | 1,289.9 | 1,201.6 | 1,223.3 | -60.0 | -4.7 | 14,288,843 |
| 11/25 | 1,278.3 | 1,294.9 | 1,264.9 | 1,283.3 | +15.0 | +1.2 | 5,938,859 |
| 11/18 | 1,281.6 | 1,284.9 | 1,254.9 | 1,268.3 | -1.6 | -0.1 | 6,843,368 |
| 11/11 | 1,299.9 | 1,299.9 | 1,253.3 | 1,269.9 | -13.4 | -1.0 | 9,239,492 |
| 11/4 | 1,283.3 | 1,313.3 | 1,263.3 | 1,283.3 | 0 | 0.0 | 10,505,505 |
| 10/28 | 1,296.6 | 1,326.6 | 1,273.3 | 1,283.3 | +3.4 | +0.3 | 15,469,954 |
| 10/21 | 1,274.9 | 1,301.6 | 1,273.3 | 1,279.9 | -5.0 | -0.4 | 7,118,471 |
| 10/14 | 1,291.6 | 1,309.9 | 1,269.9 | 1,284.9 | -23.4 | -1.8 | 6,930,369 |
| 10/7 | 1,229.9 | 1,334.9 | 1,229.9 | 1,308.3 | +71.7 | +5.8 | 9,159,091 |
| 9/30 | 1,301.6 | 1,323.3 | 1,231.6 | 1,236.6 | -98.3 | -7.4 | 15,745,957 |
| 9/22 | 1,361.6 | 1,374.9 | 1,319.9 | 1,334.9 | +3.3 | +0.3 | 6,110,761 |
| 9/16 | 1,406.6 | 1,406.6 | 1,328.3 | 1,331.6 | -56.7 | -4.1 | 11,870,819 |
| 9/9 | 1,379.9 | 1,401.6 | 1,341.6 | 1,388.3 | -1.6 | -0.1 | 6,686,167 |
| 9/2 | 1,363.3 | 1,393.3 | 1,353.3 | 1,389.9 | +3.3 | +0.2 | 7,162,272 |
| 8/26 | 1,423.3 | 1,448.3 | 1,379.9 | 1,386.6 | -56.7 | -3.9 | 6,792,668 |
| 8/19 | 1,418.3 | 1,448.3 | 1,394.9 | 1,443.3 | +21.7 | +1.5 | 6,865,569 |
| 8/12 | 1,354.9 | 1,424.9 | 1,353.3 | 1,421.6 | +58.3 | +4.3 | 6,542,465 |
▶︎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
