！決算発表予定日 2024/04/25
7283東証P貸借
業種 輸送用機器
愛三工業 株価時系列データ
PTS
1,582
円
(14:58)
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 |
|---|---|
| 1,731 (24/03/25) | 882 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,731 (24/03/25) | 1,184 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,637 | 1,638 | 1,581 | 1,583 | -54 | -3.3 | 231,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,613 | 1,637 | 1,604 | 1,637 | +36 | +2.3 | 185,600 |
| 4/23 | 1,628 | 1,630 | 1,583 | 1,601 | -12 | -0.7 | 169,100 |
| 4/22 | 1,617 | 1,641 | 1,600 | 1,613 | +15 | +0.9 | 159,000 |
| 4/19 | 1,639 | 1,639 | 1,558 | 1,598 | -41 | -2.5 | 268,400 |
| 4/18 | 1,586 | 1,646 | 1,585 | 1,639 | +44 | +2.8 | 201,500 |
| 4/17 | 1,610 | 1,622 | 1,569 | 1,595 | -7 | -0.4 | 215,000 |
| 4/16 | 1,643 | 1,659 | 1,592 | 1,602 | -65 | -3.9 | 234,600 |
| 4/15 | 1,643 | 1,670 | 1,623 | 1,667 | -1 | -0.1 | 123,500 |
| 4/12 | 1,659 | 1,679 | 1,642 | 1,668 | +22 | +1.3 | 191,200 |
| 4/11 | 1,625 | 1,654 | 1,616 | 1,646 | +14 | +0.9 | 157,600 |
| 4/10 | 1,640 | 1,647 | 1,626 | 1,632 | -9 | -0.6 | 111,100 |
| 4/9 | 1,624 | 1,643 | 1,622 | 1,641 | +35 | +2.2 | 145,100 |
| 4/8 | 1,600 | 1,615 | 1,582 | 1,606 | +26 | +1.7 | 164,600 |
| 4/5 | 1,543 | 1,583 | 1,536 | 1,580 | -4 | -0.3 | 213,000 |
| 4/4 | 1,605 | 1,609 | 1,576 | 1,584 | -16 | -1.0 | 206,100 |
| 4/3 | 1,570 | 1,618 | 1,566 | 1,600 | +21 | +1.3 | 277,600 |
| 4/2 | 1,605 | 1,609 | 1,566 | 1,579 | -33 | -2.1 | 233,800 |
| 4/1 | 1,703 | 1,709 | 1,607 | 1,612 | -91 | -5.3 | 304,200 |
| 3/29 | 1,690 | 1,723 | 1,680 | 1,703 | +24 | +1.4 | 157,000 |
| 3/28 | 1,690 | 1,705 | 1,672 | 1,679 | -37 | -2.2 | 147,700 |
| 3/27 | 1,705 | 1,729 | 1,702 | 1,716 | +28 | +1.7 | 269,700 |
| 3/26 | 1,704 | 1,709 | 1,682 | 1,688 | -25 | -1.5 | 209,000 |
| 3/25 | 1,689 | 1,731 | 1,680 | 1,713 | +30 | +1.8 | 314,600 |
| 3/22 | 1,677 | 1,695 | 1,670 | 1,683 | +16 | +1.0 | 216,600 |
| 3/21 | 1,649 | 1,668 | 1,641 | 1,667 | +39 | +2.4 | 275,600 |
| 3/19 | 1,600 | 1,635 | 1,583 | 1,628 | +37 | +2.3 | 231,200 |
| 3/18 | 1,591 | 1,596 | 1,574 | 1,591 | +23 | +1.5 | 184,500 |
| 3/15 | 1,532 | 1,583 | 1,531 | 1,568 | +32 | +2.1 | 273,600 |
| 3/14 | 1,529 | 1,544 | 1,516 | 1,536 | +6 | +0.4 | 123,900 |
| 3/13 | 1,548 | 1,558 | 1,512 | 1,530 | +4 | +0.3 | 269,000 |
▶︎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