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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,370 (25/01/06) | 1,031 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,370 (25/01/06) | 1,031 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 2,020 | 2,130 | 2,015 | 2,050 | +26 | +1.3 | 640,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,117 | 2,145 | 2,009 | 2,024 | -103 | -4.8 | 1,080,300 |
2/7 | 2,187 | 2,295 | 2,045 | 2,127 | -79 | -3.6 | 1,521,000 |
1/31 | 2,210 | 2,240 | 2,159 | 2,206 | +22 | +1.0 | 423,700 |
1/24 | 2,260 | 2,260 | 2,164 | 2,184 | -36 | -1.6 | 544,100 |
1/17 | 2,280 | 2,303 | 2,083 | 2,220 | -100 | -4.3 | 888,500 |
1/10 | 2,322 | 2,370 | 2,251 | 2,320 | +45 | +2.0 | 1,054,600 |
12/30 | 2,242 | 2,286 | 2,219 | 2,275 | +39 | +1.7 | 144,500 |
12/27 | 2,264 | 2,313 | 2,206 | 2,236 | +42 | +1.9 | 916,400 |
12/20 | 2,107 | 2,214 | 2,061 | 2,194 | +97 | +4.6 | 646,500 |
12/13 | 1,999 | 2,127 | 1,962 | 2,097 | +125 | +6.3 | 967,700 |
12/6 | 1,923 | 1,976 | 1,872 | 1,972 | +49 | +2.6 | 487,600 |
11/29 | 1,885 | 1,952 | 1,836 | 1,923 | +50 | +2.7 | 793,300 |
11/22 | 1,717 | 1,886 | 1,712 | 1,873 | +156 | +9.1 | 836,300 |
11/15 | 1,344 | 1,794 | 1,329 | 1,717 | +380 | +28.4 | 1,683,700 |
11/8 | 1,278 | 1,367 | 1,278 | 1,337 | +67 | +5.3 | 175,600 |
11/1 | 1,237 | 1,286 | 1,237 | 1,270 | +36 | +2.9 | 210,000 |
10/25 | 1,330 | 1,330 | 1,224 | 1,234 | -84 | -6.4 | 132,200 |
10/18 | 1,359 | 1,371 | 1,313 | 1,318 | -28 | -2.1 | 166,200 |
10/11 | 1,349 | 1,365 | 1,324 | 1,346 | +23 | +1.7 | 219,800 |
10/4 | 1,301 | 1,346 | 1,282 | 1,323 | -25 | -1.9 | 220,700 |
9/27 | 1,325 | 1,361 | 1,290 | 1,348 | +42 | +3.2 | 263,400 |
9/20 | 1,283 | 1,312 | 1,265 | 1,306 | +31 | +2.4 | 164,000 |
9/13 | 1,302 | 1,328 | 1,265 | 1,275 | -49 | -3.7 | 201,900 |
9/6 | 1,388 | 1,393 | 1,316 | 1,324 | -63 | -4.5 | 265,200 |
8/30 | 1,320 | 1,393 | 1,310 | 1,387 | +82 | +6.3 | 369,600 |
8/23 | 1,217 | 1,319 | 1,200 | 1,305 | +66 | +5.3 | 399,300 |
8/16 | 1,181 | 1,246 | 1,164 | 1,239 | +75 | +6.4 | 338,400 |
8/9 | 1,200 | 1,235 | 1,031 | 1,164 | -36 | -3.0 | 791,500 |
8/2 | 1,313 | 1,341 | 1,200 | 1,200 | -95 | -7.3 | 315,400 |
7/26 | 1,365 | 1,365 | 1,288 | 1,295 | -71 | -5.2 | 389,000 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて