！決算発表予定日 2024/05/10
7723東証P貸借
業種 精密機器
愛知時計電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,929 (24/02/01) | 1,456 (23/06/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,929 (24/02/01) | 2,204 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,369 | 2,413 | 2,352 | 2,372 | -24 | -1.0 | 20,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,425 | 2,438 | 2,204 | 2,396 | -29 | -1.2 | 307,700 |
| 24/03 | 2,403 | 2,505 | 2,343 | 2,425 | +9 | +0.4 | 367,100 |
| 24/02 | 2,874 | 2,929 | 2,402 | 2,416 | -462 | -16.1 | 654,000 |
| 24/01 | 2,333 | 2,896 | 2,305 | 2,878 | +533 | +22.7 | 576,800 |
| 23/12 | 2,366 | 2,416 | 2,131 | 2,345 | -7 | -0.3 | 395,300 |
| 23/11 | 2,047 | 2,438 | 1,981 | 2,352 | +352 | +17.6 | 617,800 |
| 23/10 | 1,748 | 2,059 | 1,646 | 2,000 | +242 | +13.8 | 668,500 |
| 23/09 | 1,608 | 1,800 | 1,605 | 1,758 | +156 | +9.7 | 556,000 |
| 23/08 | 1,576 | 1,613 | 1,464 | 1,602 | +26 | +1.7 | 576,100 |
| 23/07 | 1,516 | 1,580 | 1,514 | 1,576 | +67 | +4.4 | 1,006,300 |
| 23/06 | 1,513 | 1,687 | 1,456 | 1,509 | +9 | +0.6 | 832,500 |
| 23/05 | 1,529 | 1,621 | 1,500 | 1,500 | -35 | -2.3 | 203,200 |
| 23/04 | 1,514 | 1,591 | 1,456 | 1,535 | +39 | +2.6 | 227,600 |
| 23/03 | 1,486 | 1,530 | 1,433 | 1,496 | -9 | -0.6 | 393,000 |
| 23/02 | 1,390 | 1,527 | 1,386 | 1,505 | +139 | +10.2 | 238,300 |
| 23/01 | 1,349 | 1,399 | 1,315 | 1,366 | +31 | +2.3 | 144,700 |
| 22/12 | 1,371 | 1,385 | 1,300 | 1,335 | -34 | -2.5 | 250,700 |
| 22/11 | 1,301 | 1,440 | 1,291 | 1,369 | +69 | +5.3 | 236,700 |
| 22/10 | 1,390 | 1,446 | 1,274 | 1,300 | -90 | -6.5 | 396,500 |
| 22/09 | 1,415 | 1,465 | 1,362 | 1,390 | -35 | -2.5 | 231,900 |
| 22/08 | 1,450 | 1,512 | 1,388 | 1,425 | -25 | -1.7 | 273,700 |
| 22/07 | 1,376 | 1,499 | 1,340 | 1,450 | +95 | +7.0 | 376,300 |
| 22/06 | 1,589 | 1,598 | 1,315 | 1,355 | -235 | -14.8 | 789,300 |
| 22/05 | 1,514 | 1,611 | 1,412 | 1,590 | +52 | +3.4 | 337,000 |
| 22/04 | 1,541 | 1,600 | 1,446 | 1,538 | -14 | -0.9 | 403,400 |
| 22/03 | 1,879 | 1,921 | 1,453 | 1,552 | -310 | -16.7 | 748,700 |
| 22/02 | 1,829 | 1,993 | 1,704 | 1,862 | +33 | +1.8 | 285,400 |
| 22/01 | 1,759 | 1,963 | 1,585 | 1,829 | +36 | +2.0 | 538,205 |
| 21/12 | 1,513 | 1,843 | 1,466 | 1,793 | +292 | +19.5 | 408,304 |
| 21/11 | 1,599 | 1,631 | 1,476 | 1,501 | -107 | -6.7 | 101,101 |
▶︎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