7409東証G信用
業種 輸送用機器
AeroEdge 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,475 (24/03/07) | 1,540 (24/09/17) |
昨年来高値 | 昨年来安値 |
---|---|
3,485 (24/01/04) | 1,540 (24/09/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/10 | 1,960 | 1,960 | 1,887 | 1,945 | -7 | -0.4 | 1,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/30 | 4,045 | 4,165 | 3,850 | 3,960 | -130 | -3.2 | 43,100 |
11/29 | 4,185 | 4,200 | 4,090 | 4,090 | -70 | -1.7 | 5,200 |
11/28 | 4,050 | 4,175 | 4,025 | 4,160 | +120 | +3.0 | 32,200 |
11/27 | 4,240 | 4,250 | 4,025 | 4,040 | -120 | -2.9 | 34,400 |
11/24 | 4,215 | 4,250 | 4,130 | 4,160 | -30 | -0.7 | 18,600 |
11/22 | 4,110 | 4,230 | 4,060 | 4,190 | +80 | +2.0 | 14,300 |
11/21 | 4,155 | 4,215 | 4,040 | 4,110 | +20 | +0.5 | 11,700 |
11/20 | 4,245 | 4,270 | 4,030 | 4,090 | -30 | -0.7 | 32,000 |
11/17 | 4,075 | 4,120 | 3,930 | 4,120 | +25 | +0.6 | 24,000 |
11/16 | 3,610 | 4,125 | 3,610 | 4,095 | +445 | +12.2 | 46,100 |
11/15 | 3,495 | 3,965 | 3,495 | 3,650 | +200 | +5.8 | 82,400 |
11/14 | 3,490 | 3,565 | 3,380 | 3,450 | -35 | -1.0 | 32,800 |
11/13 | 3,550 | 3,600 | 3,460 | 3,485 | -60 | -1.7 | 21,000 |
11/10 | 3,645 | 3,645 | 3,520 | 3,545 | -105 | -2.9 | 16,300 |
11/9 | 3,755 | 3,785 | 3,585 | 3,650 | -150 | -4.0 | 25,400 |
11/8 | 3,780 | 3,925 | 3,720 | 3,800 | -10 | -0.3 | 14,000 |
11/7 | 3,965 | 3,965 | 3,780 | 3,810 | -85 | -2.2 | 14,100 |
11/6 | 3,890 | 4,050 | 3,870 | 3,895 | +70 | +1.8 | 27,300 |
11/2 | 3,725 | 3,880 | 3,710 | 3,825 | +115 | +3.1 | 8,300 |
11/1 | 3,640 | 3,735 | 3,605 | 3,710 | +70 | +1.9 | 7,000 |
10/31 | 3,580 | 3,660 | 3,580 | 3,640 | +10 | +0.3 | 2,000 |
10/30 | 3,580 | 3,635 | 3,550 | 3,630 | +5 | +0.1 | 6,000 |
10/27 | 3,610 | 3,690 | 3,610 | 3,625 | -10 | -0.3 | 7,500 |
10/26 | 3,730 | 3,730 | 3,625 | 3,635 | -150 | -4.0 | 12,300 |
10/25 | 3,545 | 3,830 | 3,545 | 3,785 | +230 | +6.5 | 20,000 |
10/24 | 3,465 | 3,610 | 3,330 | 3,555 | +90 | +2.6 | 15,400 |
10/23 | 3,645 | 3,700 | 3,465 | 3,465 | -115 | -3.2 | 13,700 |
10/20 | 3,460 | 3,590 | 3,375 | 3,580 | +110 | +3.2 | 14,900 |
10/19 | 3,550 | 3,580 | 3,465 | 3,470 | -115 | -3.2 | 10,000 |
10/18 | 3,530 | 3,605 | 3,490 | 3,585 | +40 | +1.1 | 9,600 |
▶︎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