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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,309.9 | 1,369.9 | 1,308.3 | 1,363.3 | +51.7 | +3.9 | 13,066,630 |
| 7/29 | 1,439.9 | 1,444.9 | 1,296.6 | 1,311.6 | -131.7 | -9.1 | 17,298,773 |
| 7/22 | 1,394.9 | 1,448.3 | 1,389.9 | 1,443.3 | +68.4 | +5.0 | 9,123,091 |
| 7/15 | 1,413.3 | 1,424.9 | 1,358.3 | 1,374.9 | -13.4 | -1.0 | 9,598,896 |
| 7/8 | 1,381.6 | 1,413.3 | 1,329.9 | 1,388.3 | +25.0 | +1.8 | 12,181,322 |
| 7/1 | 1,439.9 | 1,446.6 | 1,351.6 | 1,363.3 | -48.3 | -3.4 | 11,735,817 |
| 6/24 | 1,426.6 | 1,443.3 | 1,388.3 | 1,411.6 | +3.3 | +0.2 | 9,322,293 |
| 6/17 | 1,413.3 | 1,451.6 | 1,376.6 | 1,408.3 | -63.3 | -4.3 | 13,133,531 |
| 6/10 | 1,458.3 | 1,508.3 | 1,434.9 | 1,471.6 | +13.3 | +0.9 | 12,820,928 |
| 6/3 | 1,388.3 | 1,483.3 | 1,358.3 | 1,458.3 | +115.0 | +8.6 | 22,514,325 |
| 5/27 | 1,329.9 | 1,371.6 | 1,326.6 | 1,343.3 | +35.0 | +2.7 | 12,363,123 |
| 5/20 | 1,316.6 | 1,316.6 | 1,264.9 | 1,308.3 | +25.0 | +2.0 | 11,607,416 |
| 5/13 | 1,249.9 | 1,293.3 | 1,218.3 | 1,283.3 | +30.0 | +2.4 | 14,305,343 |
| 5/6 | 1,251.6 | 1,269.9 | 1,224.9 | 1,253.3 | -6.6 | -0.5 | 6,967,270 |
| 4/28 | 1,268.3 | 1,316.6 | 1,211.6 | 1,259.9 | -45.0 | -3.5 | 16,272,762 |
| 4/22 | 1,269.9 | 1,329.9 | 1,251.6 | 1,304.9 | +18.3 | +1.4 | 9,011,790 |
| 4/15 | 1,271.6 | 1,296.6 | 1,243.3 | 1,286.6 | +31.7 | +2.5 | 8,812,588 |
| 4/8 | 1,374.9 | 1,398.3 | 1,249.9 | 1,254.9 | -143.4 | -10.3 | 12,134,821 |
| 4/1 | 1,444.9 | 1,466.6 | 1,371.6 | 1,398.3 | -25.0 | -1.8 | 12,574,026 |
| 3/25 | 1,354.9 | 1,444.9 | 1,353.3 | 1,423.3 | +88.4 | +6.6 | 11,117,211 |
| 3/18 | 1,241.6 | 1,336.6 | 1,234.9 | 1,334.9 | +106.6 | +8.7 | 14,004,440 |
| 3/11 | 1,241.6 | 1,256.6 | 1,176.6 | 1,228.3 | -51.6 | -4.0 | 17,158,071 |
| 3/4 | 1,401.6 | 1,419.9 | 1,271.6 | 1,279.9 | -118.4 | -8.5 | 14,445,744 |
| 2/25 | 1,443.3 | 1,466.6 | 1,374.9 | 1,398.3 | -63.3 | -4.3 | 8,320,583 |
| 2/18 | 1,466.6 | 1,491.6 | 1,438.3 | 1,461.6 | -38.3 | -2.6 | 11,137,911 |
| 2/10 | 1,498.3 | 1,544.9 | 1,474.9 | 1,499.9 | -15.0 | -1.0 | 9,264,992 |
| 2/4 | 1,369.9 | 1,529.9 | 1,358.3 | 1,514.9 | +126.6 | +9.1 | 20,903,909 |
| 1/28 | 1,436.6 | 1,449.9 | 1,348.3 | 1,388.3 | -48.3 | -3.4 | 13,093,031 |
| 1/21 | 1,608.3 | 1,636.6 | 1,401.6 | 1,436.6 | -158.3 | -9.9 | 16,294,363 |
| 1/14 | 1,579.9 | 1,619.9 | 1,558.3 | 1,594.9 | +20.0 | +1.3 | 8,267,483 |
▶︎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
