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 |
|---|---|
| 3,485 (24/01/04) | 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,648 | 1,729 | 1,645 | 1,683 | +35 | +2.1 | 35,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,160 | 3,160 | 3,040 | 3,135 | +50 | +1.6 | 16,600 |
| 5/2 | 3,035 | 3,160 | 3,030 | 3,085 | +75 | +2.5 | 15,700 |
| 4/26 | 3,000 | 3,130 | 2,955 | 3,010 | +47 | +1.6 | 22,700 |
| 4/19 | 3,160 | 3,220 | 2,950 | 2,963 | -227 | -7.1 | 26,200 |
| 4/12 | 3,080 | 3,245 | 2,960 | 3,190 | +140 | +4.6 | 36,200 |
| 4/5 | 3,300 | 3,300 | 2,912 | 3,050 | -170 | -5.3 | 42,400 |
| 3/29 | 3,000 | 3,305 | 3,000 | 3,220 | +231 | +7.7 | 114,700 |
| 3/22 | 2,723 | 3,045 | 2,710 | 2,989 | +237 | +8.6 | 78,200 |
| 3/15 | 3,250 | 3,460 | 2,721 | 2,752 | -598 | -17.9 | 212,100 |
| 3/8 | 2,974 | 3,475 | 2,893 | 3,350 | +376 | +12.6 | 179,000 |
| 3/1 | 3,050 | 3,165 | 2,902 | 2,974 | -76 | -2.5 | 93,900 |
| 2/22 | 3,050 | 3,445 | 2,990 | 3,050 | +52 | +1.7 | 153,300 |
| 2/16 | 2,680 | 3,035 | 2,481 | 2,998 | +315 | +11.7 | 214,600 |
| 2/9 | 2,891 | 2,940 | 2,660 | 2,683 | -199 | -6.9 | 84,000 |
| 2/2 | 2,985 | 3,060 | 2,870 | 2,882 | -103 | -3.5 | 81,400 |
| 1/26 | 2,770 | 3,110 | 2,724 | 2,985 | +207 | +7.5 | 172,900 |
| 1/19 | 2,950 | 3,150 | 2,772 | 2,778 | -172 | -5.8 | 145,500 |
| 1/12 | 3,250 | 3,330 | 2,904 | 2,950 | -275 | -8.5 | 157,100 |
| 1/5 | 3,355 | 3,485 | 3,170 | 3,225 | -60 | -1.8 | 83,700 |
| 12/29 | 2,880 | 3,315 | 2,880 | 3,285 | +397 | +13.8 | 198,100 |
| 12/22 | 3,125 | 3,150 | 2,799 | 2,888 | -242 | -7.7 | 199,400 |
| 12/15 | 3,505 | 3,545 | 3,025 | 3,130 | -370 | -10.6 | 96,000 |
| 12/8 | 3,785 | 3,840 | 3,470 | 3,500 | -255 | -6.8 | 52,500 |
| 12/1 | 4,240 | 4,250 | 3,755 | 3,755 | -405 | -9.7 | 128,400 |
| 11/24 | 4,245 | 4,270 | 4,030 | 4,160 | +40 | +1.0 | 76,600 |
| 11/17 | 3,550 | 4,125 | 3,380 | 4,120 | +575 | +16.2 | 206,300 |
| 11/10 | 3,890 | 4,050 | 3,520 | 3,545 | -280 | -7.3 | 97,100 |
| 11/2 | 3,580 | 3,880 | 3,550 | 3,825 | +200 | +5.5 | 23,300 |
| 10/27 | 3,645 | 3,830 | 3,330 | 3,625 | +45 | +1.3 | 68,900 |
| 10/20 | 3,710 | 3,710 | 3,375 | 3,580 | -190 | -5.0 | 76,500 |
▶︎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
