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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,667.6 | 2,105.9 | 1,395.9 | 1,629.0 | -15.3 | -0.9 | 775,532,456 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,171.6 | 1,993.6 | 1,133.3 | 1,644.3 | +467.7 | +39.8 | 638,142,071 |
| 2022 | 1,494.9 | 1,636.6 | 1,144.9 | 1,176.6 | -293.3 | -20.0 | 583,758,428 |
| 2021 | 1,023.3 | 1,686.6 | 999.9 | 1,469.9 | +438.3 | +42.5 | 645,064,640 |
| 2020 | 1,333.3 | 1,354.9 | 750.3 | 1,031.6 | -325.0 | -24.0 | 654,026,330 |
| 2019 | 1,233.3 | 1,646.6 | 984.6 | 1,356.6 | +83.3 | +6.5 | 563,914,730 |
| 2018 | 2,136.6 | 2,279.9 | 1,183.3 | 1,273.3 | -836.6 | -39.7 | 477,859,171 |
| 2017 | 1,713.3 | 2,139.9 | 1,621.6 | 2,109.9 | +420.0 | +24.9 | 600,210,892 |
| 2016 | 1,739.9 | 1,786.6 | 1,248.3 | 1,689.9 | -56.7 | -3.3 | 727,840,567 |
| 2015 | 1,453.3 | 1,963.3 | 1,264.9 | 1,746.6 | +295.0 | +20.3 | 759,997,588 |
| 2014 | 1,409.9 | 1,538.3 | 1,116.6 | 1,451.6 | +28.3 | +2.0 | 630,699,297 |
| 2013 | 934.6 | 1,459.9 | 877.6 | 1,423.3 | +535.4 | +60.3 | 766,638,754 |
| 2012 | 744.3 | 1,003.3 | 692.3 | 887.9 | +156.6 | +21.4 | 781,544,403 |
| 2011 | 971.6 | 1,099.9 | 686.3 | 731.3 | -226.3 | -23.6 | 852,982,616 |
| 2010 | 886.6 | 985.9 | 710.3 | 957.6 | +74.3 | +8.4 | 934,474,230 |
| 2009 | 424.9 | 899.9 | 380.9 | 883.3 | +471.7 | +114.6 | 1,205,296,233 |
| 2008 | 1,489.9 | 1,599.9 | 355.9 | 411.6 | -1,141.7 | -73.5 | 1,096,354,646 |
| 2007 | 1,346.6 | 1,673.3 | 1,269.9 | 1,553.3 | +223.4 | +16.8 | 818,655,673 |
| 2006 | 1,443.3 | 1,616.6 | 974.9 | 1,329.9 | -113.4 | -7.9 | 900,055,486 |
| 2005 | 856.6 | 1,493.3 | 746.6 | 1,443.3 | +578.4 | +66.9 | 530,644,398 |
| 2004 | 557.9 | 928.3 | 556.6 | 864.9 | +307.3 | +55.1 | 535,802,049 |
| 2003 | 548.3 | 609.3 | 503.3 | 557.6 | +13.7 | +2.5 | 480,649,499 |
| 2002 | 467.6 | 592.6 | 433.9 | 543.9 | +75.0 | +16.0 | 309,411,689 |
| 2001 | 516.6 | 703.3 | 417.3 | 468.9 | -43.4 | -8.5 | 250,493,501 |
| 2000 | 461.6 | 593.3 | 423.3 | 512.3 | +44.4 | +9.5 | 213,434,131 |
| 1999 | 415.3 | 604.9 | 361.3 | 467.9 | +53.0 | +12.8 | 151,498,513 |
| 1998 | 446.6 | 476.6 | 364.9 | 414.9 | -35.0 | -7.8 | 96,219,961 |
| 1997 | 606.6 | 649.9 | 413.3 | 449.9 | -163.4 | -26.6 | 188,332,880 |
| 1996 | 519.9 | 639.9 | 466.6 | 613.3 | +160.0 | +35.3 | 183,874,836 |
| 1995 | 463.3 | 473.3 | 304.3 | 453.3 | -10.0 | -2.2 | 105,166,050 |
| 1994 | 343.3 | 519.9 | 339.9 | 463.3 | +120.0 | +35.0 | 190,861,906 |
▶︎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
