！決算発表予定日 2024/05/08
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
取引時間外
(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 |
|---|---|
| 1,724 (24/03/19) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,648 | 1,648 | 1,620 | 1,632 | -16 | -1.0 | 21,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,650 | 1,650 | 1,646 | 1,648 | -2 | -0.1 | 10,300 |
| 4/30 | 1,661 | 1,661 | 1,638 | 1,650 | +12 | +0.7 | 17,900 |
| 4/26 | 1,636 | 1,641 | 1,631 | 1,638 | +6 | +0.4 | 24,400 |
| 4/25 | 1,639 | 1,639 | 1,631 | 1,632 | -7 | -0.4 | 10,300 |
| 4/24 | 1,643 | 1,643 | 1,633 | 1,639 | +3 | +0.2 | 14,500 |
| 4/23 | 1,640 | 1,641 | 1,627 | 1,636 | +9 | +0.6 | 10,100 |
| 4/22 | 1,628 | 1,632 | 1,623 | 1,627 | +10 | +0.6 | 14,600 |
| 4/19 | 1,640 | 1,640 | 1,609 | 1,617 | -23 | -1.4 | 37,000 |
| 4/18 | 1,642 | 1,646 | 1,640 | 1,640 | +3 | +0.2 | 12,400 |
| 4/17 | 1,655 | 1,655 | 1,632 | 1,637 | -9 | -0.6 | 14,100 |
| 4/16 | 1,670 | 1,670 | 1,642 | 1,646 | -20 | -1.2 | 30,100 |
| 4/15 | 1,677 | 1,682 | 1,661 | 1,666 | -10 | -0.6 | 18,600 |
| 4/12 | 1,685 | 1,685 | 1,672 | 1,676 | -9 | -0.5 | 13,600 |
| 4/11 | 1,683 | 1,691 | 1,680 | 1,685 | -4 | -0.2 | 12,800 |
| 4/10 | 1,690 | 1,691 | 1,686 | 1,689 | +6 | +0.4 | 8,500 |
| 4/9 | 1,678 | 1,688 | 1,670 | 1,683 | +8 | +0.5 | 13,300 |
| 4/8 | 1,667 | 1,675 | 1,660 | 1,675 | +20 | +1.2 | 19,900 |
| 4/5 | 1,648 | 1,656 | 1,640 | 1,655 | +6 | +0.4 | 17,500 |
| 4/4 | 1,642 | 1,649 | 1,637 | 1,649 | +7 | +0.4 | 22,500 |
| 4/3 | 1,635 | 1,648 | 1,630 | 1,642 | +12 | +0.7 | 22,600 |
| 4/2 | 1,645 | 1,645 | 1,626 | 1,630 | -16 | -1.0 | 35,100 |
| 4/1 | 1,659 | 1,660 | 1,646 | 1,646 | -10 | -0.6 | 16,900 |
| 3/29 | 1,645 | 1,659 | 1,645 | 1,656 | +16 | +1.0 | 27,300 |
| 3/28 | 1,650 | 1,653 | 1,639 | 1,640 | -67 | -3.9 | 77,600 |
| 3/27 | 1,701 | 1,713 | 1,701 | 1,707 | +11 | +0.7 | 131,000 |
| 3/26 | 1,693 | 1,697 | 1,690 | 1,696 | +2 | +0.1 | 20,600 |
| 3/25 | 1,691 | 1,700 | 1,686 | 1,694 | +12 | +0.7 | 35,100 |
| 3/22 | 1,692 | 1,696 | 1,677 | 1,682 | -9 | -0.5 | 33,900 |
| 3/21 | 1,697 | 1,711 | 1,686 | 1,691 | -33 | -1.9 | 75,300 |
| 3/19 | 1,711 | 1,724 | 1,709 | 1,724 | +13 | +0.8 | 25,100 |
▶︎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