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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,824 | 1,995 | 1,805 | 1,952 | +150 | +8.3 | 15,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/29 | 2,995 | 3,105 | 2,980 | 3,015 | -20 | -0.7 | 11,900 |
| 2/28 | 3,040 | 3,165 | 3,035 | 3,035 | -40 | -1.3 | 14,700 |
| 2/27 | 3,105 | 3,145 | 3,060 | 3,075 | -25 | -0.8 | 10,700 |
| 2/26 | 3,050 | 3,120 | 2,940 | 3,100 | +50 | +1.6 | 25,100 |
| 2/22 | 3,070 | 3,130 | 2,990 | 3,050 | -35 | -1.1 | 15,900 |
| 2/21 | 3,245 | 3,245 | 3,075 | 3,085 | -115 | -3.6 | 16,800 |
| 2/20 | 3,160 | 3,295 | 3,100 | 3,200 | +40 | +1.3 | 26,200 |
| 2/19 | 3,050 | 3,445 | 3,050 | 3,160 | +162 | +5.4 | 94,400 |
| 2/16 | 2,725 | 3,035 | 2,725 | 2,998 | +289 | +10.7 | 71,600 |
| 2/15 | 2,643 | 2,777 | 2,481 | 2,709 | -94 | -3.4 | 96,600 |
| 2/14 | 2,844 | 2,899 | 2,774 | 2,803 | -91 | -3.1 | 11,700 |
| 2/13 | 2,680 | 2,924 | 2,680 | 2,894 | +211 | +7.9 | 34,700 |
| 2/9 | 2,722 | 2,763 | 2,660 | 2,683 | -30 | -1.1 | 19,900 |
| 2/8 | 2,780 | 2,785 | 2,710 | 2,713 | -68 | -2.5 | 18,800 |
| 2/7 | 2,801 | 2,825 | 2,737 | 2,781 | -24 | -0.9 | 14,400 |
| 2/6 | 2,884 | 2,900 | 2,788 | 2,805 | -78 | -2.7 | 19,300 |
| 2/5 | 2,891 | 2,940 | 2,868 | 2,883 | +1 | +0.0 | 11,600 |
| 2/2 | 2,931 | 2,959 | 2,870 | 2,882 | -77 | -2.6 | 22,000 |
| 2/1 | 2,985 | 2,991 | 2,940 | 2,959 | -32 | -1.1 | 18,500 |
| 1/31 | 2,984 | 2,991 | 2,930 | 2,991 | -7 | -0.2 | 16,000 |
| 1/30 | 3,005 | 3,050 | 2,982 | 2,998 | -27 | -0.9 | 14,200 |
| 1/29 | 2,985 | 3,060 | 2,985 | 3,025 | +40 | +1.3 | 10,700 |
| 1/26 | 2,999 | 3,035 | 2,985 | 2,985 | -100 | -3.2 | 23,000 |
| 1/25 | 3,010 | 3,110 | 2,999 | 3,085 | +60 | +2.0 | 46,100 |
| 1/24 | 2,900 | 3,035 | 2,899 | 3,025 | +127 | +4.4 | 30,500 |
| 1/23 | 2,910 | 2,968 | 2,882 | 2,898 | -2 | -0.1 | 33,200 |
| 1/22 | 2,770 | 2,919 | 2,724 | 2,900 | +122 | +4.4 | 40,100 |
| 1/19 | 2,844 | 2,850 | 2,772 | 2,778 | -66 | -2.3 | 36,200 |
| 1/18 | 2,915 | 2,915 | 2,810 | 2,844 | -41 | -1.4 | 19,900 |
| 1/17 | 3,070 | 3,085 | 2,885 | 2,885 | -155 | -5.1 | 38,900 |
▶︎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
