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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,630.0 | 1,663.5 | 1,551.5 | 1,578.0 | -36.5 | -2.3 | 15,496,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,643.3 | 1,686.6 | 1,584.9 | 1,604.9 | -41.7 | -2.5 | 11,618,216 |
| 6/4 | 1,628.3 | 1,669.9 | 1,596.6 | 1,646.6 | +41.7 | +2.6 | 13,609,636 |
| 5/28 | 1,489.9 | 1,611.6 | 1,489.9 | 1,604.9 | +130.0 | +8.8 | 18,911,289 |
| 5/21 | 1,428.3 | 1,488.3 | 1,404.9 | 1,474.9 | +50.0 | +3.5 | 13,482,135 |
| 5/14 | 1,449.9 | 1,459.9 | 1,391.6 | 1,424.9 | -16.7 | -1.2 | 14,057,840 |
| 5/7 | 1,419.9 | 1,466.6 | 1,414.9 | 1,441.6 | +38.3 | +2.7 | 7,784,178 |
| 4/30 | 1,286.6 | 1,424.9 | 1,268.3 | 1,403.3 | +128.4 | +10.1 | 20,336,303 |
| 4/23 | 1,348.3 | 1,368.3 | 1,251.6 | 1,274.9 | -75.0 | -5.6 | 11,461,314 |
| 4/16 | 1,339.9 | 1,371.6 | 1,319.9 | 1,349.9 | +21.6 | +1.6 | 10,154,501 |
| 4/9 | 1,384.9 | 1,393.3 | 1,323.3 | 1,328.3 | -45.0 | -3.3 | 9,934,299 |
| 4/2 | 1,369.9 | 1,413.3 | 1,329.9 | 1,373.3 | +11.7 | +0.9 | 14,776,948 |
| 3/26 | 1,366.6 | 1,393.3 | 1,311.6 | 1,361.6 | -8.3 | -0.6 | 13,350,133 |
| 3/19 | 1,333.3 | 1,378.3 | 1,294.9 | 1,369.9 | +60.0 | +4.6 | 15,297,153 |
| 3/12 | 1,273.3 | 1,339.9 | 1,248.3 | 1,309.9 | +63.3 | +5.1 | 14,566,945 |
| 3/5 | 1,231.6 | 1,276.6 | 1,208.3 | 1,246.6 | +38.3 | +3.2 | 9,171,392 |
| 2/26 | 1,203.3 | 1,274.9 | 1,198.3 | 1,208.3 | +23.4 | +2.0 | 12,016,320 |
| 2/19 | 1,233.3 | 1,246.6 | 1,171.6 | 1,184.9 | -48.4 | -3.9 | 10,938,709 |
| 2/12 | 1,166.6 | 1,234.9 | 1,146.6 | 1,233.3 | +81.7 | +7.1 | 16,517,865 |
| 2/5 | 1,088.3 | 1,211.6 | 1,086.6 | 1,151.6 | +83.3 | +7.8 | 24,813,848 |
| 1/29 | 1,028.3 | 1,116.6 | 1,024.9 | 1,068.3 | +33.4 | +3.2 | 26,523,865 |
| 1/22 | 1,014.9 | 1,068.3 | 1,013.3 | 1,034.9 | +13.3 | +1.3 | 11,967,419 |
| 1/15 | 1,064.9 | 1,078.3 | 1,016.6 | 1,021.6 | -46.7 | -4.4 | 11,541,415 |
| 1/8 | 1,023.3 | 1,073.3 | 999.9 | 1,068.3 | +36.7 | +3.6 | 11,670,417 |
| 12/30 | 1,041.6 | 1,044.9 | 1,013.3 | 1,031.6 | -13.3 | -1.3 | 5,861,459 |
| 12/25 | 1,033.3 | 1,064.9 | 1,028.3 | 1,044.9 | +6.6 | +0.6 | 9,812,498 |
| 12/18 | 1,019.9 | 1,058.3 | 1,018.3 | 1,038.3 | +23.4 | +2.3 | 11,347,013 |
| 12/11 | 1,066.6 | 1,074.9 | 1,003.3 | 1,014.9 | -38.4 | -3.7 | 12,440,224 |
| 12/4 | 1,061.6 | 1,071.6 | 1,026.6 | 1,053.3 | -13.3 | -1.3 | 15,558,455 |
| 11/27 | 1,084.9 | 1,109.9 | 1,058.3 | 1,066.6 | +3.3 | +0.3 | 11,504,215 |
| 11/20 | 1,089.9 | 1,128.3 | 1,024.9 | 1,063.3 | +3.4 | +0.3 | 17,880,179 |
▶︎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
