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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,053.3 | 1,116.6 | 1,036.6 | 1,059.9 | +18.3 | +1.8 | 13,280,533 |
| 11/6 | 1,043.3 | 1,071.6 | 1,003.3 | 1,041.6 | -6.7 | -0.6 | 13,819,938 |
| 10/30 | 1,169.9 | 1,181.6 | 1,043.3 | 1,048.3 | -121.6 | -10.4 | 15,742,957 |
| 10/23 | 1,119.9 | 1,178.3 | 1,113.3 | 1,169.9 | +58.3 | +5.2 | 7,911,979 |
| 10/16 | 1,136.6 | 1,139.9 | 1,076.6 | 1,111.6 | -30.0 | -2.6 | 11,567,215 |
| 10/9 | 1,141.6 | 1,181.6 | 1,133.3 | 1,141.6 | +21.7 | +1.9 | 12,585,126 |
| 10/2 | 1,091.6 | 1,146.6 | 1,071.6 | 1,119.9 | +33.3 | +3.1 | 16,353,163 |
| 9/25 | 1,103.3 | 1,106.6 | 1,066.6 | 1,086.6 | -38.3 | -3.4 | 10,909,609 |
| 9/18 | 1,183.3 | 1,191.6 | 1,116.6 | 1,124.9 | -61.7 | -5.2 | 12,702,127 |
| 9/11 | 1,233.3 | 1,246.6 | 1,161.6 | 1,186.6 | -36.7 | -3.0 | 12,857,828 |
| 9/4 | 1,208.3 | 1,236.6 | 1,203.3 | 1,223.3 | +31.7 | +2.7 | 8,312,183 |
| 8/28 | 1,211.6 | 1,238.3 | 1,178.3 | 1,191.6 | -30.0 | -2.5 | 7,485,075 |
| 8/21 | 1,214.9 | 1,239.9 | 1,203.3 | 1,221.6 | +8.3 | +0.7 | 6,895,869 |
| 8/14 | 1,199.9 | 1,256.6 | 1,186.6 | 1,213.3 | +66.7 | +5.8 | 12,938,229 |
| 8/7 | 1,019.9 | 1,173.3 | 1,004.9 | 1,146.6 | +140.0 | +13.9 | 18,290,283 |
| 7/31 | 1,034.9 | 1,066.6 | 966.9 | 1,006.6 | -45.0 | -4.3 | 15,915,459 |
| 7/22 | 1,071.6 | 1,074.9 | 1,039.9 | 1,051.6 | -20.0 | -1.9 | 4,402,244 |
| 7/17 | 1,023.3 | 1,101.6 | 1,018.3 | 1,071.6 | +71.7 | +7.2 | 11,029,010 |
| 7/10 | 1,044.9 | 1,078.3 | 999.9 | 999.9 | -36.7 | -3.5 | 10,899,109 |
| 7/3 | 1,038.3 | 1,073.3 | 1,016.6 | 1,036.6 | -26.7 | -2.5 | 11,814,418 |
| 6/26 | 1,076.6 | 1,111.6 | 1,043.3 | 1,063.3 | -10.0 | -0.9 | 10,545,105 |
| 6/19 | 1,103.3 | 1,171.6 | 1,066.6 | 1,073.3 | -46.6 | -4.2 | 18,498,785 |
| 6/12 | 1,233.3 | 1,248.3 | 1,093.3 | 1,119.9 | -90.0 | -7.4 | 14,801,848 |
| 6/5 | 1,124.9 | 1,214.9 | 1,121.6 | 1,209.9 | +78.3 | +6.9 | 8,801,488 |
| 5/29 | 1,093.3 | 1,199.9 | 1,076.6 | 1,131.6 | +61.7 | +5.8 | 12,730,627 |
| 5/22 | 1,043.3 | 1,128.3 | 1,038.3 | 1,069.9 | +43.3 | +4.2 | 11,317,013 |
| 5/15 | 1,033.3 | 1,083.3 | 1,008.3 | 1,026.6 | +6.7 | +0.7 | 12,749,827 |
| 5/8 | 986.6 | 1,028.3 | 956.9 | 1,019.9 | +27.6 | +2.8 | 5,985,660 |
| 5/1 | 938.3 | 1,048.3 | 931.9 | 992.3 | +49.4 | +5.2 | 12,685,627 |
| 4/24 | 980.6 | 988.9 | 899.9 | 942.9 | -35.7 | -3.7 | 12,857,228 |
▶︎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
