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
1,597.2
円
(09:20)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,630.0 | 1,663.5 | 1,592.0 | 1,597.0 | -17.5 | -1.1 | 6,637,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,494.9 | 1,591.6 | 1,493.3 | 1,574.9 | +105.0 | +7.1 | 9,831,698 |
| 12/30 | 1,456.6 | 1,481.6 | 1,451.6 | 1,469.9 | +13.3 | +0.9 | 4,213,842 |
| 12/24 | 1,469.9 | 1,474.9 | 1,401.6 | 1,456.6 | -50.0 | -3.3 | 9,212,492 |
| 12/17 | 1,488.3 | 1,531.6 | 1,453.3 | 1,506.6 | +41.7 | +2.9 | 10,528,905 |
| 12/10 | 1,416.6 | 1,488.3 | 1,394.9 | 1,464.9 | +51.6 | +3.7 | 9,843,698 |
| 12/3 | 1,424.9 | 1,438.3 | 1,368.3 | 1,413.3 | -41.6 | -2.9 | 15,445,954 |
| 11/26 | 1,508.3 | 1,513.3 | 1,444.9 | 1,454.9 | -70.0 | -4.6 | 9,623,796 |
| 11/19 | 1,393.3 | 1,524.9 | 1,386.6 | 1,524.9 | +155.0 | +11.3 | 14,873,548 |
| 11/12 | 1,371.6 | 1,396.6 | 1,349.9 | 1,369.9 | +5.0 | +0.4 | 9,170,492 |
| 11/5 | 1,424.9 | 1,424.9 | 1,333.3 | 1,364.9 | -23.4 | -1.7 | 11,502,115 |
| 10/29 | 1,391.6 | 1,438.3 | 1,378.3 | 1,388.3 | 0 | 0.0 | 12,333,123 |
| 10/22 | 1,428.3 | 1,449.9 | 1,374.9 | 1,388.3 | -25.0 | -1.8 | 10,537,305 |
| 10/15 | 1,343.3 | 1,418.3 | 1,341.6 | 1,413.3 | +70.0 | +5.2 | 9,255,992 |
| 10/8 | 1,343.3 | 1,369.9 | 1,304.9 | 1,343.3 | +6.7 | +0.5 | 11,229,112 |
| 10/1 | 1,416.6 | 1,431.6 | 1,331.6 | 1,336.6 | -68.3 | -4.9 | 13,799,238 |
| 9/24 | 1,381.6 | 1,413.3 | 1,369.9 | 1,404.9 | 0 | 0.0 | 7,073,171 |
| 9/17 | 1,394.9 | 1,448.3 | 1,384.9 | 1,404.9 | -35.0 | -2.4 | 15,941,859 |
| 9/10 | 1,448.3 | 1,478.3 | 1,429.9 | 1,439.9 | +23.3 | +1.6 | 13,438,334 |
| 9/3 | 1,386.6 | 1,429.9 | 1,373.3 | 1,416.6 | +60.0 | +4.4 | 11,312,813 |
| 8/27 | 1,336.6 | 1,388.3 | 1,331.6 | 1,356.6 | +41.7 | +3.2 | 10,798,908 |
| 8/20 | 1,446.6 | 1,476.6 | 1,306.6 | 1,314.9 | -146.7 | -10.0 | 14,489,845 |
| 8/13 | 1,466.6 | 1,494.9 | 1,443.3 | 1,461.6 | +3.3 | +0.2 | 7,071,071 |
| 8/6 | 1,491.6 | 1,543.3 | 1,444.9 | 1,458.3 | -13.3 | -0.9 | 13,206,432 |
| 7/30 | 1,609.9 | 1,611.6 | 1,459.9 | 1,471.6 | -100.0 | -6.4 | 18,331,083 |
| 7/21 | 1,606.6 | 1,608.3 | 1,553.3 | 1,571.6 | -53.3 | -3.3 | 5,504,455 |
| 7/16 | 1,589.9 | 1,633.3 | 1,564.9 | 1,624.9 | +70.0 | +4.5 | 10,731,107 |
| 7/9 | 1,599.9 | 1,616.6 | 1,509.9 | 1,554.9 | -50.0 | -3.1 | 9,380,494 |
| 7/2 | 1,643.3 | 1,656.6 | 1,574.9 | 1,604.9 | -11.7 | -0.7 | 11,213,212 |
| 6/25 | 1,521.6 | 1,618.3 | 1,509.9 | 1,616.6 | +48.3 | +3.1 | 10,020,100 |
| 6/18 | 1,616.6 | 1,666.6 | 1,568.3 | 1,568.3 | -36.6 | -2.3 | 10,480,005 |
▶︎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
