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 |
|---|---|
| 7,400 (23/07/10) | 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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,749 | 1,760 | 1,725 | 1,760 | +17 | +1.0 | 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) |
|---|---|---|---|---|---|---|---|
| 8/20 | 2,264 | 2,450 | 2,200 | 2,387 | +173 | +7.8 | 13,100 |
| 8/19 | 2,220 | 2,299 | 2,160 | 2,214 | -6 | -0.3 | 12,300 |
| 8/16 | 2,231 | 2,290 | 2,189 | 2,220 | +31 | +1.4 | 17,500 |
| 8/15 | 2,344 | 2,344 | 2,129 | 2,189 | -55 | -2.5 | 29,300 |
| 8/14 | 2,276 | 2,326 | 2,200 | 2,244 | +18 | +0.8 | 8,100 |
| 8/13 | 2,251 | 2,299 | 2,189 | 2,226 | -45 | -2.0 | 9,200 |
| 8/9 | 2,229 | 2,293 | 2,222 | 2,271 | -8 | -0.4 | 2,900 |
| 8/8 | 2,182 | 2,279 | 2,140 | 2,279 | +139 | +6.5 | 3,900 |
| 8/7 | 2,090 | 2,185 | 2,061 | 2,140 | 0 | 0.0 | 23,400 |
| 8/6 | 2,348 | 2,348 | 2,100 | 2,140 | +140 | +7.0 | 12,200 |
| 8/5 | 2,345 | 2,371 | 1,971 | 2,000 | -471 | -19.1 | 29,700 |
| 8/2 | 2,700 | 2,701 | 2,430 | 2,471 | -270 | -9.9 | 30,900 |
| 8/1 | 2,773 | 2,794 | 2,715 | 2,741 | -57 | -2.0 | 3,700 |
| 7/31 | 2,767 | 2,798 | 2,767 | 2,798 | +21 | +0.8 | 1,000 |
| 7/30 | 2,774 | 2,830 | 2,770 | 2,777 | -11 | -0.4 | 2,300 |
| 7/29 | 2,840 | 2,840 | 2,773 | 2,788 | -21 | -0.8 | 3,000 |
| 7/26 | 2,816 | 2,816 | 2,740 | 2,809 | -7 | -0.3 | 1,300 |
| 7/25 | 2,770 | 2,816 | 2,695 | 2,816 | +96 | +3.5 | 8,800 |
| 7/24 | 2,728 | 2,770 | 2,680 | 2,720 | -15 | -0.6 | 4,900 |
| 7/23 | 2,785 | 2,834 | 2,725 | 2,735 | 0 | 0.0 | 7,200 |
| 7/22 | 2,903 | 2,903 | 2,674 | 2,735 | -114 | -4.0 | 13,600 |
| 7/19 | 2,868 | 2,868 | 2,820 | 2,849 | -19 | -0.7 | 3,800 |
| 7/18 | 2,843 | 2,893 | 2,843 | 2,868 | +25 | +0.9 | 4,200 |
| 7/17 | 2,848 | 2,851 | 2,803 | 2,843 | +29 | +1.0 | 6,100 |
| 7/16 | 2,813 | 2,814 | 2,790 | 2,814 | +26 | +0.9 | 2,800 |
| 7/12 | 2,723 | 2,798 | 2,721 | 2,788 | +50 | +1.8 | 7,800 |
| 7/11 | 2,710 | 2,738 | 2,692 | 2,738 | +32 | +1.2 | 4,300 |
| 7/10 | 2,711 | 2,740 | 2,706 | 2,706 | -26 | -1.0 | 2,400 |
| 7/9 | 2,748 | 2,748 | 2,700 | 2,732 | +12 | +0.4 | 3,000 |
| 7/8 | 2,825 | 2,825 | 2,719 | 2,720 | -105 | -3.7 | 7,100 |
▶︎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
