！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
1,536
円
(12:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,531 | 1,555 | 1,507 | 1,535 | -1 | -0.1 | 107,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,541 | 1,551 | 1,482 | 1,536 | +16 | +1.1 | 356,100 |
| 4/19 | 1,658 | 1,682 | 1,479 | 1,520 | -156 | -9.3 | 608,300 |
| 4/12 | 1,590 | 1,783 | 1,567 | 1,676 | +97 | +6.1 | 667,600 |
| 4/5 | 1,680 | 1,684 | 1,528 | 1,579 | -97 | -5.8 | 504,100 |
| 3/29 | 1,740 | 1,765 | 1,656 | 1,676 | -59 | -3.4 | 371,900 |
| 3/22 | 1,837 | 1,850 | 1,735 | 1,735 | -55 | -3.1 | 299,000 |
| 3/15 | 1,660 | 1,810 | 1,615 | 1,790 | +110 | +6.6 | 621,800 |
| 3/8 | 1,527 | 1,680 | 1,502 | 1,680 | +153 | +10.0 | 526,200 |
| 3/1 | 1,520 | 1,570 | 1,510 | 1,527 | +27 | +1.8 | 255,400 |
| 2/22 | 1,490 | 1,575 | 1,480 | 1,500 | +7 | +0.5 | 342,400 |
| 2/16 | 1,502 | 1,552 | 1,455 | 1,493 | -2 | -0.1 | 551,000 |
| 2/9 | 1,617 | 1,627 | 1,475 | 1,495 | -87 | -5.5 | 894,200 |
| 2/2 | 1,498 | 1,612 | 1,485 | 1,582 | +92 | +6.2 | 259,800 |
| 1/26 | 1,530 | 1,560 | 1,466 | 1,490 | -40 | -2.6 | 169,400 |
| 1/19 | 1,492 | 1,565 | 1,488 | 1,530 | +45 | +3.0 | 153,800 |
| 1/12 | 1,530 | 1,537 | 1,472 | 1,485 | -45 | -2.9 | 132,200 |
| 1/5 | 1,522 | 1,562 | 1,502 | 1,530 | +8 | +0.5 | 36,400 |
| 12/29 | 1,493 | 1,522 | 1,462 | 1,522 | +44 | +3.0 | 142,000 |
| 12/22 | 1,434 | 1,486 | 1,391 | 1,478 | +27 | +1.9 | 176,600 |
| 12/15 | 1,443 | 1,502 | 1,425 | 1,451 | +30 | +2.1 | 155,200 |
| 12/8 | 1,419 | 1,520 | 1,387 | 1,421 | +8 | +0.6 | 324,000 |
| 12/1 | 1,387 | 1,416 | 1,355 | 1,413 | +26 | +1.9 | 136,000 |
| 11/24 | 1,399 | 1,407 | 1,346 | 1,387 | -7 | -0.5 | 133,800 |
| 11/17 | 1,308 | 1,395 | 1,293 | 1,394 | +67 | +5.1 | 164,400 |
| 11/10 | 1,224 | 1,344 | 1,193 | 1,327 | +104 | +8.5 | 275,600 |
| 11/2 | 1,210 | 1,224 | 1,144 | 1,223 | +8 | +0.7 | 298,200 |
| 10/27 | 1,205 | 1,223 | 1,162 | 1,215 | +13 | +1.1 | 169,400 |
| 10/20 | 1,214 | 1,222 | 1,181 | 1,202 | -11 | -0.9 | 138,800 |
| 10/13 | 1,187 | 1,238 | 1,187 | 1,213 | +36 | +3.1 | 114,600 |
| 10/6 | 1,212 | 1,238 | 1,128 | 1,177 | -38 | -3.1 | 166,400 |
▶︎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