！決算発表予定日 2024/04/26
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,318 (24/04/16) | 3,700 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,318 (24/04/16) | 4,898 (24/01/04) |
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 | 5,003 | 6,318 | 4,898 | 6,060 | +1,127 | +22.9 | 65,330,400 |
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 | 3,515 | 5,981 | 3,400 | 4,933 | +1,403 | +39.8 | 212,711,900 |
| 2022 | 4,485 | 4,910 | 3,435 | 3,530 | -880 | -20.0 | 194,584,200 |
| 2021 | 3,070 | 5,060 | 3,000 | 4,410 | +1,315 | +42.5 | 215,019,400 |
| 2020 | 4,000 | 4,065 | 2,251 | 3,095 | -975 | -24.0 | 218,006,600 |
| 2019 | 3,700 | 4,940 | 2,954 | 4,070 | +250 | +6.5 | 187,969,700 |
| 2018 | 6,410 | 6,840 | 3,550 | 3,820 | -2,510 | -39.7 | 159,284,800 |
| 2017 | 5,140 | 6,420 | 4,865 | 6,330 | +1,260 | +24.9 | 200,068,300 |
| 2016 | 5,220 | 5,360 | 3,745 | 5,070 | -170 | -3.2 | 242,611,100 |
| 2015 | 4,360 | 5,890 | 3,795 | 5,240 | +885 | +20.3 | 253,330,000 |
| 2014 | 4,230 | 4,615 | 3,350 | 4,355 | +85 | +2.0 | 210,231,000 |
| 2013 | 2,804 | 4,380 | 2,633 | 4,270 | +1,606 | +60.3 | 255,543,700 |
| 2012 | 2,233 | 3,010 | 2,077 | 2,664 | +470 | +21.4 | 260,512,200 |
| 2011 | 2,915 | 3,300 | 2,059 | 2,194 | -679 | -23.6 | 284,324,700 |
| 2010 | 2,660 | 2,958 | 2,131 | 2,873 | +223 | +8.4 | 311,488,300 |
| 2009 | 1,275 | 2,700 | 1,143 | 2,650 | +1,415 | +114.6 | 401,761,400 |
| 2008 | 4,470 | 4,800 | 1,068 | 1,235 | -3,425 | -73.5 | 365,447,900 |
| 2007 | 4,040 | 5,020 | 3,810 | 4,660 | +670 | +16.8 | 272,882,500 |
| 2006 | 4,330 | 4,850 | 2,925 | 3,990 | -340 | -7.9 | 300,015,500 |
| 2005 | 2,570 | 4,480 | 2,240 | 4,330 | +1,735 | +66.9 | 176,879,700 |
| 2004 | 1,674 | 2,785 | 1,670 | 2,595 | +922 | +55.1 | 178,598,900 |
| 2003 | 1,645 | 1,828 | 1,510 | 1,673 | +41 | +2.5 | 160,214,900 |
| 2002 | 1,403 | 1,778 | 1,302 | 1,632 | +225 | +16.0 | 103,136,200 |
| 2001 | 1,550 | 2,110 | 1,252 | 1,407 | -130 | -8.5 | 83,497,000 |
| 2000 | 1,385 | 1,780 | 1,270 | 1,537 | +133 | +9.5 | 71,144,000 |
| 1999 | 1,246 | 1,815 | 1,084 | 1,404 | +159 | +12.8 | 50,499,000 |
| 1998 | 1,340 | 1,430 | 1,095 | 1,245 | -105 | -7.8 | 32,073,000 |
| 1997 | 1,820 | 1,950 | 1,240 | 1,350 | -490 | -26.6 | 62,777,000 |
| 1996 | 1,560 | 1,920 | 1,400 | 1,840 | +480 | +35.3 | 61,291,000 |
| 1995 | 1,390 | 1,420 | 913 | 1,360 | -30 | -2.2 | 35,055,000 |
| 1994 | 1,030 | 1,560 | 1,020 | 1,390 | +360 | +35.0 | 63,620,000 |
▶︎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