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 |
|---|---|
| 3,720 (23/12/06) | 1,540 (24/09/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,669 | 1,671 | 1,660 | 1,660 | -20 | -1.2 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,891 | 1,960 | 1,891 | 1,938 | +48 | +2.5 | 10,100 |
| 10/18 | 1,942 | 1,942 | 1,866 | 1,890 | -52 | -2.7 | 27,700 |
| 10/17 | 1,942 | 1,998 | 1,913 | 1,942 | -18 | -0.9 | 20,500 |
| 10/16 | 2,037 | 2,037 | 1,943 | 1,960 | -119 | -5.7 | 45,000 |
| 10/15 | 2,295 | 2,300 | 2,038 | 2,079 | -194 | -8.5 | 226,900 |
| 10/11 | 2,273 | 2,273 | 2,208 | 2,273 | +400 | +21.4 | 61,300 |
| 10/10 | 1,860 | 1,890 | 1,831 | 1,873 | +13 | +0.7 | 6,800 |
| 10/9 | 1,830 | 1,860 | 1,818 | 1,860 | +42 | +2.3 | 7,800 |
| 10/8 | 1,867 | 1,898 | 1,802 | 1,818 | -52 | -2.8 | 17,500 |
| 10/7 | 1,851 | 1,875 | 1,808 | 1,870 | -8 | -0.4 | 15,900 |
| 10/4 | 1,850 | 1,891 | 1,845 | 1,878 | +28 | +1.5 | 11,400 |
| 10/3 | 1,892 | 1,898 | 1,815 | 1,850 | -4 | -0.2 | 16,000 |
| 10/2 | 1,868 | 1,911 | 1,818 | 1,854 | -27 | -1.4 | 16,200 |
| 10/1 | 1,825 | 1,900 | 1,825 | 1,881 | +22 | +1.2 | 13,000 |
| 9/30 | 1,920 | 1,968 | 1,825 | 1,859 | -123 | -6.2 | 34,300 |
| 9/27 | 1,852 | 1,991 | 1,850 | 1,982 | +152 | +8.3 | 38,200 |
| 9/26 | 1,900 | 1,900 | 1,772 | 1,830 | -50 | -2.7 | 20,600 |
| 9/25 | 1,804 | 1,959 | 1,804 | 1,880 | +116 | +6.6 | 74,900 |
| 9/24 | 1,862 | 1,864 | 1,743 | 1,764 | -76 | -4.1 | 50,700 |
| 9/20 | 1,773 | 1,888 | 1,731 | 1,840 | +132 | +7.7 | 35,700 |
| 9/19 | 1,608 | 1,750 | 1,608 | 1,708 | +116 | +7.3 | 37,400 |
| 9/18 | 1,637 | 1,700 | 1,571 | 1,592 | -5 | -0.3 | 18,800 |
| 9/17 | 1,714 | 1,714 | 1,540 | 1,597 | -105 | -6.2 | 27,100 |
| 9/13 | 1,713 | 1,729 | 1,700 | 1,702 | -30 | -1.7 | 14,000 |
| 9/12 | 1,741 | 1,785 | 1,719 | 1,732 | -7 | -0.4 | 11,800 |
| 9/11 | 1,790 | 1,804 | 1,710 | 1,739 | -32 | -1.8 | 23,600 |
| 9/10 | 1,810 | 1,828 | 1,771 | 1,771 | -38 | -2.1 | 19,900 |
| 9/9 | 1,794 | 1,900 | 1,756 | 1,809 | -25 | -1.4 | 16,700 |
| 9/6 | 1,914 | 1,914 | 1,785 | 1,834 | -52 | -2.8 | 20,600 |
| 9/5 | 1,884 | 1,917 | 1,839 | 1,886 | +3 | +0.2 | 14,700 |
▶︎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
