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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,685 | 1,704 | 1,660 | 1,660 | -28 | -1.7 | 14,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,760 | 1,766 | 1,678 | 1,688 | -72 | -4.1 | 35,100 |
| 11/22 | 1,861 | 1,861 | 1,757 | 1,760 | -101 | -5.4 | 30,600 |
| 11/15 | 2,116 | 2,150 | 1,814 | 1,861 | -241 | -11.5 | 71,400 |
| 11/8 | 1,878 | 2,190 | 1,878 | 2,102 | +225 | +12.0 | 69,000 |
| 11/1 | 1,787 | 1,974 | 1,780 | 1,877 | +104 | +5.9 | 32,000 |
| 10/25 | 1,891 | 1,960 | 1,768 | 1,773 | -117 | -6.2 | 71,000 |
| 10/18 | 2,295 | 2,300 | 1,866 | 1,890 | -383 | -16.9 | 320,100 |
| 10/11 | 1,851 | 2,273 | 1,802 | 2,273 | +395 | +21.0 | 109,300 |
| 10/4 | 1,920 | 1,968 | 1,815 | 1,878 | -104 | -5.3 | 90,900 |
| 9/27 | 1,862 | 1,991 | 1,743 | 1,982 | +142 | +7.7 | 184,400 |
| 9/20 | 1,714 | 1,888 | 1,540 | 1,840 | +138 | +8.1 | 119,000 |
| 9/13 | 1,794 | 1,900 | 1,700 | 1,702 | -132 | -7.2 | 86,000 |
| 9/6 | 2,151 | 2,152 | 1,785 | 1,834 | -295 | -13.9 | 115,500 |
| 8/30 | 2,336 | 2,373 | 2,105 | 2,129 | -207 | -8.9 | 40,200 |
| 8/23 | 2,220 | 2,450 | 2,160 | 2,336 | +116 | +5.2 | 34,100 |
| 8/16 | 2,251 | 2,344 | 2,129 | 2,220 | -51 | -2.3 | 64,100 |
| 8/9 | 2,345 | 2,371 | 1,971 | 2,271 | -200 | -8.1 | 72,100 |
| 8/2 | 2,840 | 2,840 | 2,430 | 2,471 | -338 | -12.0 | 40,900 |
| 7/26 | 2,903 | 2,903 | 2,674 | 2,809 | -40 | -1.4 | 35,800 |
| 7/19 | 2,813 | 2,893 | 2,790 | 2,849 | +61 | +2.2 | 16,900 |
| 7/12 | 2,825 | 2,825 | 2,692 | 2,788 | -37 | -1.3 | 24,600 |
| 7/5 | 2,935 | 2,996 | 2,786 | 2,825 | -112 | -3.8 | 23,000 |
| 6/28 | 2,663 | 2,985 | 2,663 | 2,937 | +287 | +10.8 | 42,500 |
| 6/21 | 2,644 | 2,718 | 2,600 | 2,650 | -44 | -1.6 | 38,200 |
| 6/14 | 2,850 | 2,964 | 2,631 | 2,694 | -193 | -6.7 | 41,100 |
| 6/7 | 2,905 | 3,040 | 2,800 | 2,887 | -30 | -1.0 | 21,900 |
| 5/31 | 2,940 | 2,985 | 2,770 | 2,917 | -3 | -0.1 | 16,900 |
| 5/24 | 2,949 | 3,090 | 2,850 | 2,920 | -69 | -2.3 | 28,000 |
| 5/17 | 3,155 | 3,380 | 2,908 | 2,989 | -146 | -4.7 | 112,000 |
| 5/10 | 3,160 | 3,160 | 3,040 | 3,135 | +50 | +1.6 | 16,600 |
▶︎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
