KabuInsight

アイシン

7259
プライム/輸送用機器/AISIN CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,333.02,377.02,333.02,356.0-62.5-2.58%2,910,800
2026-03-122,434.52,444.52,394.52,418.5-12.0-0.49%2,407,100
2026-03-112,474.02,489.52,430.52,430.5-5.5-0.23%2,246,000
2026-03-102,448.52,451.52,409.02,436.0+37.5+1.56%2,642,400
2026-03-092,380.02,416.52,345.02,398.5-105.0-4.19%3,099,400
2026-03-062,458.02,508.02,451.52,503.5-4.5-0.18%2,635,400
2026-03-052,537.02,555.02,493.52,508.0+66.5+2.72%3,529,900
2026-03-042,453.02,507.02,403.02,441.5-159.0-6.11%4,005,400
2026-03-032,697.52,711.02,583.02,600.5-131.0-4.80%3,564,300
2026-03-022,690.02,738.52,669.02,731.5-48.0-1.73%2,748,700
2026-02-272,748.02,779.52,713.52,779.5+65.0+2.39%3,073,400
2026-02-262,690.02,733.02,688.52,714.5-13.0-0.48%3,028,900
2026-02-252,683.52,748.02,674.52,727.5+46.5+1.73%2,530,200
2026-02-242,690.02,722.02,650.02,681.0-1.0-0.04%3,758,900
2026-02-202,811.52,813.02,642.52,682.0-254.5-8.67%6,419,800
2026-02-192,870.02,978.02,852.52,936.5+57.0+1.98%3,061,000
2026-02-182,875.02,890.02,840.52,879.5-7.5-0.26%2,053,300
2026-02-172,882.02,905.02,857.02,887.0+2.0+0.07%1,148,000
2026-02-162,933.52,959.02,885.02,885.0-34.5-1.18%1,675,000
2026-02-132,902.02,944.52,900.02,919.5-5.0-0.17%2,360,100
2026-02-122,935.02,938.02,872.02,924.5+30.5+1.05%2,549,600
2026-02-102,831.02,914.52,828.02,894.0+51.0+1.79%3,522,600
2026-02-092,907.02,929.52,830.02,843.0-50.5-1.75%3,212,900
2026-02-062,827.52,901.02,818.02,893.5+37.5+1.31%2,240,100
2026-02-052,920.02,920.02,828.02,856.0-3.0-0.10%2,632,400
2026-02-042,812.52,884.52,764.02,859.0+62.5+2.23%3,350,500
2026-02-032,799.52,835.02,628.02,796.5+73.5+2.70%8,735,400
2026-02-022,813.52,820.02,714.52,723.0-40.5-1.47%1,977,000
2026-01-302,742.52,781.52,718.52,763.5+53.0+1.96%2,726,300
2026-01-292,707.02,724.52,661.52,710.5-8.5-0.31%1,917,500
2026-01-282,722.02,736.52,711.52,719.0-52.5-1.89%2,043,600
2026-01-272,758.52,775.52,734.02,771.5+21.0+0.76%2,079,500
2026-01-262,797.02,797.52,746.52,750.5-103.5-3.63%3,080,600
2026-01-232,881.52,904.02,844.02,854.0-64.5-2.21%2,888,900
2026-01-222,947.02,947.02,906.02,918.5+30.0+1.04%2,686,000
2026-01-212,837.02,898.02,818.52,888.5-21.5-0.74%2,687,100
2026-01-202,975.02,985.02,893.52,910.0-85.0-2.84%3,007,600
2026-01-193,000.03,034.02,940.02,995.0-71.0-2.32%2,153,300
2026-01-163,021.03,082.03,011.03,066.0-17.0-0.55%2,450,700
2026-01-153,010.03,118.03,010.03,083.0+21.0+0.69%2,027,400
2026-01-143,100.03,105.03,060.03,062.0-16.0-0.52%1,673,000
2026-01-133,067.03,084.03,041.03,078.0+77.0+2.57%1,650,900
2026-01-092,993.03,010.02,968.03,001.0+31.5+1.06%1,441,100
2026-01-082,979.03,012.02,958.02,969.5-2.5-0.08%2,362,600
2026-01-072,931.02,997.52,930.02,972.0-52.0-1.72%2,123,200
2026-01-063,010.03,074.03,010.03,024.0+20.0+0.67%1,710,900
2026-01-052,970.53,012.02,954.03,004.0+78.0+2.67%1,953,800
2025-12-302,931.52,934.52,901.52,926.0+7.0+0.24%920,400
2025-12-292,910.02,930.02,905.52,919.0+12.0+0.41%992,300
2025-12-262,908.02,913.02,887.02,907.0-2.0-0.07%1,244,000
2025-12-252,920.02,920.02,890.02,909.0+4.5+0.15%572,100
2025-12-242,959.02,961.02,886.02,904.5-53.0-1.79%1,660,000
2025-12-233,020.03,025.02,946.52,957.5-80.5-2.65%2,304,200
2025-12-223,075.03,076.03,029.03,038.0+10.0+0.33%1,277,800
2025-12-192,983.53,032.02,977.03,028.0+74.0+2.51%4,415,100
2025-12-182,978.02,989.52,938.52,954.0-26.0-0.87%1,811,900
2025-12-173,014.03,015.02,961.52,980.0-34.0-1.13%2,481,700
2025-12-163,120.03,155.03,004.03,014.0-82.0-2.65%2,406,100
2025-12-153,048.03,117.03,035.03,096.0+29.0+0.95%2,006,200
2025-12-122,982.03,067.02,971.53,067.0+154.5+5.30%3,369,300
2025-12-112,956.02,971.52,907.52,912.5-34.0-1.15%1,971,100
2025-12-102,943.03,046.02,891.52,946.5+103.5+3.64%4,650,500
2025-12-092,823.02,845.02,791.52,843.0+16.5+0.58%1,967,500
2025-12-082,719.52,826.52,719.52,826.5+128.5+4.76%2,537,200
2025-12-052,783.52,790.02,698.02,698.0-85.5-3.07%2,012,800
2025-12-042,741.02,800.02,720.02,783.5+42.0+1.53%1,866,200
2025-12-032,781.02,796.02,741.52,741.5-27.5-0.99%2,052,600
2025-12-022,759.52,780.02,748.52,769.0+16.0+0.58%2,040,700
2025-12-012,790.52,802.52,746.02,753.0-27.0-0.97%2,409,800
2025-11-282,770.02,789.02,756.52,780.0+6.0+0.22%3,577,100
2025-11-272,783.02,829.02,774.02,774.0-13.5-0.48%1,986,700
2025-11-262,740.02,798.02,712.52,787.5+87.0+3.22%3,057,400
2025-11-252,723.02,724.52,685.52,700.5+26.0+0.97%1,735,500
2025-11-212,653.52,700.52,640.02,674.5-8.5-0.32%3,316,800
2025-11-202,720.02,726.02,676.52,683.0+9.0+0.34%1,672,100
2025-11-192,667.52,702.52,639.02,674.0+6.5+0.24%1,854,600
2025-11-182,726.52,747.52,656.02,667.5-81.0-2.95%1,827,400
2025-11-172,809.02,820.02,734.02,748.5-87.5-3.09%2,360,600
2025-11-142,798.02,847.02,783.02,836.0+11.0+0.39%1,871,900
2025-11-132,837.02,857.02,819.02,825.0+16.0+0.57%1,769,500
2025-11-122,802.02,842.02,790.52,809.0+6.0+0.21%2,201,600
2025-11-112,827.52,833.52,778.52,803.0+0.5+0.02%1,753,300
2025-11-102,777.52,802.52,769.02,802.5+33.5+1.21%1,692,900
2025-11-072,730.52,770.52,720.52,769.0+11.0+0.40%1,650,300
2025-11-062,799.02,813.02,749.52,758.0+29.0+1.06%3,170,400
2025-11-052,738.02,761.02,657.52,729.0-9.0-0.33%3,453,300
2025-11-042,775.02,793.02,723.52,738.0-36.5-1.32%4,201,100
2025-10-312,681.02,810.02,627.02,774.5+104.5+3.91%6,884,000
2025-10-302,696.02,731.02,665.02,670.0-28.5-1.06%11,074,500
2025-10-292,708.02,727.02,680.52,698.5+20.0+0.75%3,104,000
2025-10-282,722.02,740.02,678.52,678.5-44.0-1.62%2,450,500
2025-10-272,686.02,722.52,672.52,722.5+80.5+3.05%2,579,100
2025-10-242,644.52,663.52,613.52,642.0+47.5+1.83%2,601,100
2025-10-232,599.02,611.52,564.02,594.5+2.0+0.08%1,918,700
2025-10-222,590.02,633.52,583.02,592.5+25.5+0.99%3,174,100
2025-10-212,584.02,597.52,566.02,567.0-8.0-0.31%1,792,000
2025-10-202,550.02,583.02,531.52,575.0+60.5+2.41%2,249,800
2025-10-172,519.02,535.52,505.02,514.5-6.0-0.24%1,987,600
2025-10-162,550.02,565.52,490.52,520.5-1.5-0.06%2,505,600
2025-10-152,505.52,535.02,505.52,522.0+30.0+1.20%1,750,200
2025-10-142,501.52,529.02,475.52,492.0-57.5-2.26%3,041,600
2025-10-102,570.02,582.02,529.52,549.5-42.5-1.64%2,931,100
2025-10-092,628.52,638.52,578.52,592.0-14.0-0.54%2,466,000
2025-10-082,656.02,666.52,602.52,606.0-20.5-0.78%3,025,300
2025-10-072,590.02,632.02,587.02,626.5+40.5+1.57%3,057,700
2025-10-062,634.52,645.02,568.52,586.0+34.5+1.35%3,221,200
2025-10-032,515.02,551.52,492.02,551.5+35.0+1.39%2,337,900
2025-10-022,512.02,540.52,476.52,516.5+0.5+0.02%2,568,700
2025-10-012,530.02,545.02,493.02,516.0-44.0-1.72%2,899,100
2025-09-302,561.02,583.02,551.02,560.0-21.0-0.81%2,612,700
2025-09-292,600.52,604.52,570.52,581.0-38.5-1.47%1,912,500
2025-09-262,588.02,639.52,574.02,619.5+46.0+1.79%2,266,700
2025-09-252,559.02,580.02,550.52,573.5+41.0+1.62%1,748,300
2025-09-242,529.52,552.02,519.02,532.5-5.5-0.22%1,968,500
2025-09-222,539.02,562.52,529.52,538.0-7.5-0.29%1,842,400
2025-09-192,600.02,606.02,536.52,545.5-37.0-1.43%3,966,700
2025-09-182,562.52,589.02,549.02,582.5+24.5+0.96%1,695,000
2025-09-172,579.52,584.52,548.52,558.0-47.0-1.80%2,317,200
2025-09-162,575.02,613.52,563.02,605.0+46.0+1.80%2,017,400
2025-09-122,569.02,589.52,550.02,559.0——1,903,000

直近120営業日分を表示