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
ー
円
取引時間外
(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 |
|---|---|
| 1,731 (24/03/25) | 925 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,442 | 1,459 | 1,439 | 1,440 | -6 | -0.4 | 247,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 1,400 | 1,430 | 1,392 | 1,426 | +39 | +2.8 | 609,100 |
| 1/31 | 1,362 | 1,388 | 1,362 | 1,387 | +26 | +1.9 | 211,100 |
| 1/30 | 1,376 | 1,376 | 1,358 | 1,361 | -19 | -1.4 | 213,800 |
| 1/29 | 1,359 | 1,382 | 1,359 | 1,380 | +28 | +2.1 | 150,100 |
| 1/26 | 1,369 | 1,373 | 1,352 | 1,352 | -23 | -1.7 | 216,600 |
| 1/25 | 1,337 | 1,381 | 1,337 | 1,375 | +33 | +2.5 | 272,200 |
| 1/24 | 1,350 | 1,372 | 1,336 | 1,342 | -11 | -0.8 | 255,300 |
| 1/23 | 1,346 | 1,364 | 1,339 | 1,353 | +5 | +0.4 | 300,100 |
| 1/22 | 1,327 | 1,353 | 1,327 | 1,348 | +34 | +2.6 | 213,400 |
| 1/19 | 1,345 | 1,345 | 1,306 | 1,314 | +4 | +0.3 | 391,300 |
| 1/18 | 1,269 | 1,316 | 1,269 | 1,310 | +30 | +2.3 | 232,800 |
| 1/17 | 1,299 | 1,311 | 1,280 | 1,280 | -16 | -1.2 | 248,800 |
| 1/16 | 1,304 | 1,304 | 1,285 | 1,296 | -6 | -0.5 | 202,500 |
| 1/15 | 1,265 | 1,302 | 1,262 | 1,302 | +50 | +4.0 | 303,100 |
| 1/12 | 1,275 | 1,277 | 1,243 | 1,252 | 0 | 0.0 | 245,800 |
| 1/11 | 1,274 | 1,283 | 1,252 | 1,252 | +1 | +0.1 | 224,300 |
| 1/10 | 1,251 | 1,262 | 1,251 | 1,251 | +6 | +0.5 | 148,600 |
| 1/9 | 1,260 | 1,262 | 1,234 | 1,245 | +3 | +0.2 | 179,600 |
| 1/5 | 1,248 | 1,249 | 1,235 | 1,242 | +6 | +0.5 | 165,100 |
| 1/4 | 1,195 | 1,236 | 1,184 | 1,236 | +59 | +5.0 | 263,500 |
| 12/29 | 1,172 | 1,187 | 1,168 | 1,177 | 0 | 0.0 | 171,100 |
| 12/28 | 1,171 | 1,185 | 1,169 | 1,177 | -5 | -0.4 | 111,400 |
| 12/27 | 1,187 | 1,187 | 1,172 | 1,182 | +4 | +0.3 | 141,300 |
| 12/26 | 1,178 | 1,186 | 1,166 | 1,178 | 0 | 0.0 | 143,500 |
| 12/25 | 1,177 | 1,180 | 1,170 | 1,178 | +7 | +0.6 | 136,500 |
| 12/22 | 1,149 | 1,173 | 1,148 | 1,171 | +14 | +1.2 | 185,300 |
| 12/21 | 1,135 | 1,157 | 1,129 | 1,157 | +1 | +0.1 | 275,600 |
| 12/20 | 1,165 | 1,167 | 1,153 | 1,156 | -7 | -0.6 | 282,800 |
| 12/19 | 1,168 | 1,179 | 1,152 | 1,163 | -7 | -0.6 | 216,200 |
| 12/18 | 1,150 | 1,175 | 1,130 | 1,170 | -3 | -0.3 | 273,500 |
▶︎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