3333東証P貸借
業種 小売業
あさひ 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 |
|---|---|
| 1,467 (24/04/09) | 1,225 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,467 (24/04/09) | 1,258 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,368 | 1,374 | 1,361 | 1,368 | 0 | 0.0 | 37,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,370 | 1,374 | 1,365 | 1,368 | -9 | -0.7 | 60,400 |
| 5/21 | 1,370 | 1,384 | 1,370 | 1,377 | +7 | +0.5 | 36,100 |
| 5/20 | 1,374 | 1,380 | 1,369 | 1,370 | -13 | -0.9 | 72,300 |
| 5/17 | 1,371 | 1,390 | 1,371 | 1,383 | +8 | +0.6 | 37,300 |
| 5/16 | 1,387 | 1,387 | 1,375 | 1,375 | -13 | -0.9 | 43,000 |
| 5/15 | 1,406 | 1,406 | 1,386 | 1,388 | -17 | -1.2 | 40,000 |
| 5/14 | 1,398 | 1,411 | 1,389 | 1,405 | +14 | +1.0 | 66,000 |
| 5/13 | 1,398 | 1,401 | 1,383 | 1,391 | -19 | -1.4 | 55,700 |
| 5/10 | 1,418 | 1,418 | 1,405 | 1,410 | -5 | -0.4 | 24,600 |
| 5/9 | 1,407 | 1,417 | 1,401 | 1,415 | +6 | +0.4 | 40,800 |
| 5/8 | 1,417 | 1,420 | 1,405 | 1,409 | -11 | -0.8 | 32,400 |
| 5/7 | 1,407 | 1,427 | 1,407 | 1,420 | +17 | +1.2 | 49,700 |
| 5/2 | 1,431 | 1,431 | 1,402 | 1,403 | -22 | -1.5 | 43,900 |
| 5/1 | 1,438 | 1,438 | 1,418 | 1,425 | -5 | -0.4 | 68,300 |
| 4/30 | 1,435 | 1,441 | 1,425 | 1,430 | -3 | -0.2 | 58,200 |
| 4/26 | 1,432 | 1,437 | 1,420 | 1,433 | +1 | +0.1 | 36,000 |
| 4/25 | 1,441 | 1,441 | 1,430 | 1,432 | -2 | -0.1 | 37,200 |
| 4/24 | 1,425 | 1,440 | 1,419 | 1,434 | +9 | +0.6 | 64,800 |
| 4/23 | 1,434 | 1,435 | 1,425 | 1,425 | -9 | -0.6 | 37,700 |
| 4/22 | 1,421 | 1,439 | 1,421 | 1,434 | +21 | +1.5 | 58,800 |
| 4/19 | 1,429 | 1,431 | 1,404 | 1,413 | -11 | -0.8 | 76,200 |
| 4/18 | 1,431 | 1,432 | 1,409 | 1,424 | +18 | +1.3 | 61,100 |
| 4/17 | 1,431 | 1,444 | 1,402 | 1,406 | -38 | -2.6 | 93,000 |
| 4/16 | 1,453 | 1,453 | 1,442 | 1,444 | -9 | -0.6 | 84,000 |
| 4/15 | 1,450 | 1,457 | 1,449 | 1,453 | 0 | 0.0 | 52,200 |
| 4/12 | 1,448 | 1,455 | 1,429 | 1,453 | +2 | +0.1 | 86,000 |
| 4/11 | 1,450 | 1,456 | 1,446 | 1,451 | -4 | -0.3 | 76,300 |
| 4/10 | 1,447 | 1,463 | 1,443 | 1,455 | +8 | +0.6 | 85,100 |
| 4/9 | 1,464 | 1,467 | 1,443 | 1,447 | -6 | -0.4 | 82,900 |
| 4/8 | 1,444 | 1,462 | 1,425 | 1,453 | +13 | +0.9 | 174,800 |
▶︎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