!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
1,706
円
取引時間外
(14:59)
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) | 829 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
1,731 (24/03/25) | 669 (23/01/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,689 | 1,731 | 1,672 | 1,703 | +20 | +1.2 | 1,098,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 1,591 | 1,695 | 1,574 | 1,683 | +115 | +7.3 | 907,900 |
3/15 | 1,506 | 1,583 | 1,467 | 1,568 | -8 | -0.5 | 1,363,600 |
3/8 | 1,545 | 1,648 | 1,513 | 1,576 | +28 | +1.8 | 1,437,700 |
3/1 | 1,516 | 1,578 | 1,507 | 1,548 | +35 | +2.3 | 1,172,100 |
2/22 | 1,415 | 1,517 | 1,407 | 1,513 | +98 | +6.9 | 1,173,600 |
2/16 | 1,431 | 1,444 | 1,383 | 1,415 | -9 | -0.6 | 1,030,400 |
2/9 | 1,441 | 1,476 | 1,398 | 1,424 | +12 | +0.9 | 1,698,600 |
2/2 | 1,359 | 1,457 | 1,358 | 1,412 | +60 | +4.4 | 2,078,400 |
1/26 | 1,327 | 1,381 | 1,327 | 1,352 | +38 | +2.9 | 1,257,600 |
1/19 | 1,265 | 1,345 | 1,262 | 1,314 | +62 | +5.0 | 1,378,500 |
1/12 | 1,260 | 1,283 | 1,234 | 1,252 | +10 | +0.8 | 798,300 |
1/5 | 1,195 | 1,249 | 1,184 | 1,242 | +65 | +5.5 | 428,600 |
12/29 | 1,177 | 1,187 | 1,166 | 1,177 | +6 | +0.5 | 703,800 |
12/22 | 1,150 | 1,179 | 1,129 | 1,171 | -2 | -0.2 | 1,233,400 |
12/15 | 1,245 | 1,276 | 1,162 | 1,173 | -43 | -3.5 | 1,247,800 |
12/8 | 1,308 | 1,324 | 1,202 | 1,216 | -105 | -8.0 | 1,486,200 |
12/1 | 1,270 | 1,330 | 1,260 | 1,321 | +59 | +4.7 | 1,279,700 |
11/24 | 1,297 | 1,305 | 1,218 | 1,262 | -31 | -2.4 | 734,000 |
11/17 | 1,285 | 1,304 | 1,258 | 1,293 | +23 | +1.8 | 792,700 |
11/10 | 1,287 | 1,329 | 1,247 | 1,270 | -7 | -0.6 | 1,593,600 |
11/2 | 1,175 | 1,313 | 1,121 | 1,277 | +99 | +8.4 | 2,794,600 |
10/27 | 1,156 | 1,181 | 1,085 | 1,178 | +18 | +1.6 | 1,445,300 |
10/20 | 1,176 | 1,215 | 1,148 | 1,160 | -41 | -3.4 | 915,000 |
10/13 | 1,193 | 1,242 | 1,193 | 1,201 | +14 | +1.2 | 870,700 |
10/6 | 1,347 | 1,372 | 1,176 | 1,187 | -150 | -11.2 | 1,505,100 |
9/29 | 1,390 | 1,423 | 1,312 | 1,337 | -28 | -2.1 | 1,554,900 |
9/22 | 1,357 | 1,416 | 1,338 | 1,365 | +8 | +0.6 | 1,164,000 |
9/15 | 1,324 | 1,374 | 1,310 | 1,357 | +43 | +3.3 | 1,176,900 |
9/8 | 1,303 | 1,365 | 1,303 | 1,314 | +14 | +1.1 | 1,194,400 |
9/1 | 1,242 | 1,315 | 1,239 | 1,300 | +79 | +6.5 | 1,827,000 |
▶︎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