6073東証P貸借
業種 サービス業
アサンテ 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 |
|---|---|
| 1,738 (23/07/19) | 1,540 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,729 (24/06/14) | 1,609 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,725 | 1,727 | 1,711 | 1,716 | +2 | +0.1 | 5,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,726 | 1,726 | 1,705 | 1,714 | -13 | -0.8 | 8,900 |
| 6/14 | 1,705 | 1,729 | 1,698 | 1,727 | +28 | +1.7 | 24,500 |
| 6/13 | 1,710 | 1,710 | 1,699 | 1,699 | -5 | -0.3 | 6,500 |
| 6/12 | 1,709 | 1,710 | 1,699 | 1,704 | -3 | -0.2 | 7,000 |
| 6/11 | 1,727 | 1,727 | 1,706 | 1,707 | -19 | -1.1 | 5,500 |
| 6/10 | 1,723 | 1,728 | 1,719 | 1,726 | +11 | +0.6 | 14,300 |
| 6/7 | 1,709 | 1,715 | 1,705 | 1,715 | +9 | +0.5 | 16,000 |
| 6/6 | 1,709 | 1,709 | 1,697 | 1,706 | +7 | +0.4 | 9,500 |
| 6/5 | 1,710 | 1,710 | 1,699 | 1,699 | -7 | -0.4 | 17,600 |
| 6/4 | 1,691 | 1,707 | 1,689 | 1,706 | +16 | +1.0 | 12,500 |
| 6/3 | 1,707 | 1,708 | 1,683 | 1,690 | -11 | -0.7 | 17,000 |
| 5/31 | 1,690 | 1,707 | 1,690 | 1,701 | +11 | +0.7 | 26,700 |
| 5/30 | 1,677 | 1,690 | 1,675 | 1,690 | +4 | +0.2 | 15,300 |
| 5/29 | 1,680 | 1,690 | 1,680 | 1,686 | -3 | -0.2 | 13,300 |
| 5/28 | 1,690 | 1,692 | 1,679 | 1,689 | -1 | -0.1 | 6,700 |
| 5/27 | 1,689 | 1,690 | 1,674 | 1,690 | +5 | +0.3 | 13,000 |
| 5/24 | 1,662 | 1,685 | 1,661 | 1,685 | +10 | +0.6 | 8,700 |
| 5/23 | 1,680 | 1,681 | 1,671 | 1,675 | -5 | -0.3 | 7,600 |
| 5/22 | 1,687 | 1,687 | 1,677 | 1,680 | -4 | -0.2 | 8,800 |
| 5/21 | 1,683 | 1,692 | 1,680 | 1,684 | -4 | -0.2 | 12,000 |
| 5/20 | 1,680 | 1,689 | 1,680 | 1,688 | +9 | +0.5 | 13,600 |
| 5/17 | 1,672 | 1,679 | 1,660 | 1,679 | +10 | +0.6 | 17,600 |
| 5/16 | 1,666 | 1,675 | 1,655 | 1,669 | -4 | -0.2 | 15,300 |
| 5/15 | 1,680 | 1,681 | 1,670 | 1,673 | -2 | -0.1 | 8,200 |
| 5/14 | 1,666 | 1,679 | 1,657 | 1,675 | +10 | +0.6 | 14,500 |
| 5/13 | 1,665 | 1,665 | 1,657 | 1,665 | +5 | +0.3 | 6,900 |
| 5/10 | 1,649 | 1,665 | 1,648 | 1,660 | +13 | +0.8 | 11,600 |
| 5/9 | 1,643 | 1,648 | 1,630 | 1,647 | +15 | +0.9 | 14,600 |
| 5/8 | 1,643 | 1,645 | 1,632 | 1,632 | -11 | -0.7 | 10,400 |
| 5/7 | 1,669 | 1,669 | 1,634 | 1,643 | +11 | +0.7 | 16,200 |
▶︎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