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
(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) | 1,070 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,731 (24/03/25) | 1,184 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,371 | 1,405 | 1,349 | 1,400 | +48 | +3.6 | 850,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/25 | 1,195 | 1,226 | 1,168 | 1,221 | +38 | +3.2 | 853,100 |
| 8/18 | 1,204 | 1,228 | 1,178 | 1,183 | -16 | -1.3 | 937,300 |
| 8/10 | 1,187 | 1,211 | 1,173 | 1,199 | +22 | +1.9 | 1,516,800 |
| 8/4 | 1,178 | 1,228 | 1,151 | 1,177 | +12 | +1.0 | 1,752,700 |
| 7/28 | 1,153 | 1,214 | 1,134 | 1,165 | +21 | +1.8 | 1,591,300 |
| 7/21 | 1,073 | 1,151 | 1,073 | 1,144 | +66 | +6.1 | 553,600 |
| 7/14 | 1,172 | 1,173 | 1,070 | 1,078 | -83 | -7.2 | 837,400 |
| 7/7 | 1,174 | 1,206 | 1,138 | 1,161 | -9 | -0.8 | 1,054,300 |
| 6/30 | 1,126 | 1,179 | 1,113 | 1,170 | +44 | +3.9 | 866,600 |
| 6/23 | 1,162 | 1,173 | 1,108 | 1,126 | -8 | -0.7 | 1,234,900 |
| 6/16 | 1,009 | 1,148 | 1,007 | 1,134 | +136 | +13.6 | 1,991,900 |
| 6/9 | 998 | 1,017 | 980 | 998 | +19 | +1.9 | 828,400 |
| 6/2 | 1,019 | 1,030 | 958 | 979 | -20 | -2.0 | 995,100 |
| 5/26 | 989 | 1,016 | 980 | 999 | +9 | +0.9 | 1,081,800 |
| 5/19 | 984 | 999 | 955 | 990 | +19 | +2.0 | 1,431,500 |
| 5/12 | 930 | 981 | 925 | 971 | +41 | +4.4 | 1,392,100 |
| 5/2 | 966 | 972 | 919 | 930 | -38 | -3.9 | 702,400 |
▶︎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