7747東証P貸借
業種 精密機器
朝日インテック 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 |
|---|---|
| 3,149.0 (24/01/11) | 2,093.0 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,093.0 (24/05/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,157.0 | 2,200.0 | 2,150.0 | 2,189.5 | +5.0 | +0.2 | 1,276,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 2,193.0 | 2,212.0 | 2,178.0 | 2,184.5 | -17.0 | -0.8 | 1,361,400 |
| 6/12 | 2,260.0 | 2,271.5 | 2,195.0 | 2,201.5 | -72.5 | -3.2 | 1,217,800 |
| 6/11 | 2,293.0 | 2,312.0 | 2,252.0 | 2,274.0 | +3.0 | +0.1 | 1,695,500 |
| 6/10 | 2,245.0 | 2,296.0 | 2,232.0 | 2,271.0 | +26.5 | +1.2 | 2,412,100 |
| 6/7 | 2,289.0 | 2,338.5 | 2,241.0 | 2,244.5 | -46.0 | -2.0 | 1,768,500 |
| 6/6 | 2,332.0 | 2,358.0 | 2,279.5 | 2,290.5 | -44.0 | -1.9 | 1,540,600 |
| 6/5 | 2,263.5 | 2,343.5 | 2,254.5 | 2,334.5 | +75.0 | +3.3 | 2,117,400 |
| 6/4 | 2,232.5 | 2,279.0 | 2,223.0 | 2,259.5 | +40.0 | +1.8 | 1,509,700 |
| 6/3 | 2,249.0 | 2,268.5 | 2,202.5 | 2,219.5 | -42.5 | -1.9 | 1,927,100 |
| 5/31 | 2,169.0 | 2,287.0 | 2,169.0 | 2,262.0 | +105.5 | +4.9 | 16,513,300 |
| 5/30 | 2,138.0 | 2,186.0 | 2,111.0 | 2,156.5 | +18.5 | +0.9 | 2,031,700 |
| 5/29 | 2,144.5 | 2,155.0 | 2,123.5 | 2,138.0 | -30.5 | -1.4 | 2,354,200 |
| 5/28 | 2,161.0 | 2,179.5 | 2,126.0 | 2,168.5 | -42.5 | -1.9 | 1,789,700 |
| 5/27 | 2,160.5 | 2,222.0 | 2,119.0 | 2,211.0 | +76.0 | +3.6 | 2,020,600 |
| 5/24 | 2,100.5 | 2,159.5 | 2,093.0 | 2,135.0 | -14.0 | -0.7 | 1,754,800 |
| 5/23 | 2,137.0 | 2,149.0 | 2,101.5 | 2,149.0 | -10.5 | -0.5 | 3,308,000 |
| 5/22 | 2,187.0 | 2,189.0 | 2,137.5 | 2,159.5 | -77.5 | -3.5 | 3,301,200 |
| 5/21 | 2,331.5 | 2,337.5 | 2,236.0 | 2,237.0 | -93.5 | -4.0 | 2,326,000 |
| 5/20 | 2,280.0 | 2,330.5 | 2,246.5 | 2,330.5 | +29.5 | +1.3 | 1,830,300 |
| 5/17 | 2,347.5 | 2,390.0 | 2,281.0 | 2,301.0 | -96.5 | -4.0 | 2,257,700 |
| 5/16 | 2,462.0 | 2,519.5 | 2,397.5 | 2,397.5 | +2.5 | +0.1 | 3,666,400 |
| 5/15 | 2,400.0 | 2,416.0 | 2,344.0 | 2,395.0 | +35.0 | +1.5 | 2,430,000 |
| 5/14 | 2,386.0 | 2,397.0 | 2,347.0 | 2,360.0 | +17.0 | +0.7 | 1,184,100 |
| 5/13 | 2,333.5 | 2,358.0 | 2,321.5 | 2,343.0 | +21.0 | +0.9 | 739,600 |
| 5/10 | 2,312.0 | 2,348.0 | 2,290.5 | 2,322.0 | +19.5 | +0.9 | 947,900 |
| 5/9 | 2,289.0 | 2,317.0 | 2,265.0 | 2,302.5 | +2.5 | +0.1 | 933,100 |
| 5/8 | 2,377.0 | 2,409.5 | 2,298.5 | 2,300.0 | -27.0 | -1.2 | 1,273,600 |
| 5/7 | 2,361.0 | 2,377.5 | 2,307.5 | 2,327.0 | -32.5 | -1.4 | 1,628,200 |
| 5/2 | 2,321.0 | 2,380.0 | 2,310.0 | 2,359.5 | +38.5 | +1.7 | 1,259,400 |
| 5/1 | 2,327.5 | 2,337.5 | 2,292.5 | 2,321.0 | -8.0 | -0.3 | 1,072,600 |
▶︎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