アメレン【AEE】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 104.10 (25/03/04)
52週安値 69.39 (24/06/26)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/28 | 99.53 | 100.08 | 99.17 | 99.70 | +1.07 | +1.08 | 1,797,846 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/27 | 99.11 | 99.38 | 98.44 | 98.63 | -0.25 | -0.25 | 1,761,797 |
25/03/26 | 97.19 | 99.26 | 96.98 | 98.88 | +1.70 | +1.75 | 1,334,684 |
25/03/25 | 98.48 | 98.94 | 96.59 | 97.18 | -1.63 | -1.65 | 1,395,199 |
25/03/24 | 99.19 | 99.94 | 98.65 | 98.81 | -0.10 | -0.10 | 1,146,679 |
25/03/21 | 98.93 | 99.82 | 98.15 | 98.91 | -1.06 | -1.06 | 3,577,445 |
25/03/20 | 100.39 | 100.47 | 99.48 | 99.97 | -0.09 | -0.09 | 2,262,674 |
25/03/19 | 99.61 | 100.46 | 99.08 | 100.06 | +0.21 | +0.21 | 2,172,805 |
25/03/18 | 100.05 | 100.64 | 99.04 | 99.85 | -0.88 | -0.87 | 1,358,949 |
25/03/17 | 99.33 | 100.88 | 99.04 | 100.73 | +1.61 | +1.62 | 2,861,923 |
25/03/14 | 97.64 | 99.62 | 97.44 | 99.12 | +1.16 | +1.18 | 1,827,679 |
25/03/13 | 97.71 | 98.57 | 97.35 | 97.96 | +0.51 | +0.52 | 1,491,947 |
25/03/12 | 97.32 | 98.23 | 97.09 | 97.45 | -0.42 | -0.43 | 2,037,832 |
25/03/11 | 98.38 | 99.30 | 97.54 | 97.87 | -1.38 | -1.39 | 2,232,716 |
25/03/10 | 98.80 | 100.71 | 98.24 | 99.25 | +0.66 | +0.67 | 2,308,456 |
25/03/07 | 97.18 | 99.38 | 96.97 | 98.59 | +1.45 | +1.49 | 2,539,298 |
25/03/06 | 98.48 | 98.48 | 96.59 | 97.14 | -1.59 | -1.61 | 1,600,118 |
25/03/05 | 99.11 | 100.15 | 98.40 | 98.73 | -1.27 | -1.27 | 1,543,214 |
25/03/04 | 103.79 | 104.10 | 99.87 | 100.00 | -3.67 | -3.54 | 2,791,420 |
25/03/03 | 101.49 | 103.87 | 100.98 | 103.67 | +2.11 | +2.08 | 2,261,473 |
25/02/28 | 100.40 | 101.75 | 99.87 | 101.56 | +2.09 | +2.10 | 1,852,409 |
25/02/27 | 98.68 | 100.08 | 98.28 | 99.47 | +0.14 | +0.14 | 1,374,726 |
25/02/26 | 98.97 | 99.72 | 98.73 | 99.33 | -0.08 | -0.08 | 1,131,815 |
25/02/25 | 98.67 | 99.71 | 98.46 | 99.41 | +0.57 | +0.58 | 1,602,633 |
25/02/24 | 98.80 | 99.78 | 97.92 | 98.84 | +0.30 | +0.30 | 2,142,978 |
25/02/21 | 96.85 | 98.73 | 96.68 | 98.54 | +1.33 | +1.37 | 4,117,876 |
25/02/20 | 97.54 | 97.82 | 96.59 | 97.21 | -0.69 | -0.70 | 2,594,298 |
25/02/19 | 98.53 | 98.66 | 97.25 | 97.90 | -0.44 | -0.45 | 2,114,847 |
25/02/18 | 98.45 | 98.51 | 97.52 | 98.34 | +0.27 | +0.28 | 2,043,733 |
25/02/14 | 98.84 | 100.62 | 97.40 | 98.07 | -0.20 | -0.20 | 3,561,331 |
25/02/13 | 97.52 | 98.69 | 97.39 | 98.27 | +1.01 | +1.04 | 2,629,020 |