！決算発表予定日 2024/05/15
1975東証P貸借
業種 建設業
朝日工業社 株価時系列データ
PTS
1,521
円
取引時間外
(14:59)
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 |
|---|---|
| 1,850 (24/03/18) | 1,094 (23/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/03/18) | 1,455 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,558 | 1,575 | 1,479 | 1,520 | -49 | -3.1 | 197,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,558 | 1,592 | 1,550 | 1,569 | +13 | +0.8 | 86,700 |
| 4/17 | 1,587 | 1,594 | 1,535 | 1,556 | -16 | -1.0 | 120,800 |
| 4/16 | 1,638 | 1,650 | 1,565 | 1,572 | -104 | -6.2 | 133,500 |
| 4/15 | 1,658 | 1,682 | 1,643 | 1,676 | 0 | 0.0 | 70,200 |
| 4/12 | 1,717 | 1,724 | 1,663 | 1,676 | -24 | -1.4 | 121,100 |
| 4/11 | 1,700 | 1,714 | 1,680 | 1,700 | -22 | -1.3 | 137,100 |
| 4/10 | 1,650 | 1,783 | 1,638 | 1,722 | +90 | +5.5 | 319,200 |
| 4/9 | 1,595 | 1,632 | 1,581 | 1,632 | +48 | +3.0 | 44,000 |
| 4/8 | 1,590 | 1,603 | 1,567 | 1,584 | +5 | +0.3 | 46,200 |
| 4/5 | 1,528 | 1,583 | 1,528 | 1,579 | +17 | +1.1 | 86,600 |
| 4/4 | 1,558 | 1,578 | 1,548 | 1,562 | +4 | +0.3 | 43,100 |
| 4/3 | 1,555 | 1,579 | 1,531 | 1,558 | -19 | -1.2 | 79,900 |
| 4/2 | 1,623 | 1,625 | 1,562 | 1,577 | -34 | -2.1 | 118,200 |
| 4/1 | 1,680 | 1,684 | 1,580 | 1,611 | -65 | -3.9 | 176,300 |
| 3/29 | 1,667 | 1,690 | 1,656 | 1,676 | +5 | +0.3 | 52,300 |
| 3/28 | 1,710 | 1,729 | 1,667 | 1,671 | -69 | -4.0 | 60,000 |
| 3/27 | 1,742 | 1,765 | 1,712 | 1,740 | +18 | +1.1 | 87,800 |
| 3/26 | 1,702 | 1,737 | 1,667 | 1,722 | +12 | +0.7 | 84,200 |
| 3/25 | 1,740 | 1,750 | 1,707 | 1,710 | -25 | -1.4 | 87,600 |
| 3/22 | 1,775 | 1,775 | 1,735 | 1,735 | -55 | -3.1 | 94,200 |
| 3/21 | 1,810 | 1,810 | 1,770 | 1,790 | +8 | +0.5 | 49,200 |
| 3/19 | 1,805 | 1,805 | 1,765 | 1,782 | -15 | -0.8 | 72,600 |
| 3/18 | 1,837 | 1,850 | 1,777 | 1,797 | +7 | +0.4 | 83,000 |
| 3/15 | 1,747 | 1,810 | 1,725 | 1,790 | +43 | +2.5 | 121,000 |
| 3/14 | 1,750 | 1,750 | 1,707 | 1,747 | +20 | +1.2 | 43,200 |
| 3/13 | 1,755 | 1,770 | 1,700 | 1,727 | +27 | +1.6 | 91,000 |
| 3/12 | 1,635 | 1,700 | 1,625 | 1,700 | +65 | +4.0 | 226,600 |
| 3/11 | 1,660 | 1,680 | 1,615 | 1,635 | -45 | -2.7 | 140,000 |
| 3/8 | 1,557 | 1,680 | 1,557 | 1,680 | +123 | +7.9 | 324,000 |
| 3/7 | 1,577 | 1,577 | 1,550 | 1,557 | -10 | -0.6 | 40,000 |
▶︎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