！決算発表予定日 2024/11/12
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
1,271.6
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) | 1,031 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,850 (24/03/18) | 1,031 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,277 | 1,279 | 1,262 | 1,270 | -14 | -1.1 | 21,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/21 | 1,467 | 1,470 | 1,443 | 1,446 | -27 | -1.8 | 33,400 |
| 12/20 | 1,467 | 1,486 | 1,462 | 1,473 | +11 | +0.8 | 46,000 |
| 12/19 | 1,429 | 1,477 | 1,426 | 1,462 | +35 | +2.5 | 24,600 |
| 12/18 | 1,434 | 1,434 | 1,391 | 1,427 | -24 | -1.7 | 30,200 |
| 12/15 | 1,457 | 1,459 | 1,436 | 1,451 | -5 | -0.3 | 19,200 |
| 12/14 | 1,477 | 1,489 | 1,447 | 1,456 | -10 | -0.7 | 21,600 |
| 12/13 | 1,470 | 1,477 | 1,454 | 1,466 | -12 | -0.8 | 16,600 |
| 12/12 | 1,491 | 1,502 | 1,461 | 1,478 | -2 | -0.1 | 41,800 |
| 12/11 | 1,443 | 1,480 | 1,425 | 1,480 | +59 | +4.2 | 56,000 |
| 12/8 | 1,443 | 1,444 | 1,387 | 1,421 | -22 | -1.5 | 57,600 |
| 12/7 | 1,510 | 1,510 | 1,434 | 1,443 | -67 | -4.4 | 67,800 |
| 12/6 | 1,454 | 1,520 | 1,453 | 1,510 | +65 | +4.5 | 76,200 |
| 12/5 | 1,436 | 1,464 | 1,436 | 1,445 | +2 | +0.1 | 67,400 |
| 12/4 | 1,419 | 1,447 | 1,419 | 1,443 | +30 | +2.1 | 55,000 |
| 12/1 | 1,407 | 1,416 | 1,396 | 1,413 | +14 | +1.0 | 48,200 |
| 11/30 | 1,374 | 1,399 | 1,372 | 1,399 | +34 | +2.5 | 34,400 |
| 11/29 | 1,363 | 1,376 | 1,355 | 1,365 | -9 | -0.7 | 17,600 |
| 11/28 | 1,373 | 1,374 | 1,355 | 1,374 | +1 | +0.1 | 24,200 |
| 11/27 | 1,387 | 1,390 | 1,370 | 1,373 | -14 | -1.0 | 11,600 |
| 11/24 | 1,392 | 1,399 | 1,377 | 1,387 | +12 | +0.9 | 18,400 |
| 11/22 | 1,365 | 1,403 | 1,362 | 1,375 | +15 | +1.1 | 32,200 |
| 11/21 | 1,350 | 1,366 | 1,346 | 1,360 | +1 | +0.1 | 26,200 |
| 11/20 | 1,399 | 1,407 | 1,349 | 1,359 | -35 | -2.5 | 57,000 |
| 11/17 | 1,372 | 1,395 | 1,367 | 1,394 | +29 | +2.1 | 26,800 |
| 11/16 | 1,342 | 1,377 | 1,336 | 1,365 | +29 | +2.2 | 39,000 |
| 11/15 | 1,328 | 1,343 | 1,309 | 1,336 | +18 | +1.4 | 27,200 |
| 11/14 | 1,307 | 1,327 | 1,299 | 1,318 | +19 | +1.5 | 22,000 |
| 11/13 | 1,308 | 1,314 | 1,293 | 1,299 | -28 | -2.1 | 49,400 |
| 11/10 | 1,328 | 1,344 | 1,303 | 1,327 | +3 | +0.2 | 42,200 |
| 11/9 | 1,280 | 1,324 | 1,253 | 1,324 | +106 | +8.7 | 133,200 |
▶︎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
