3333東証P貸借
業種 小売業
あさひ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,467 (24/04/09) | 1,225 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,467 (24/04/09) | 1,258 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,425 | 1,425 | 1,419 | 1,425 | 0 | 0.0 | 5,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,434 | 1,435 | 1,425 | 1,425 | -9 | -0.6 | 37,700 |
| 4/22 | 1,421 | 1,439 | 1,421 | 1,434 | +21 | +1.5 | 58,800 |
| 4/19 | 1,429 | 1,431 | 1,404 | 1,413 | -11 | -0.8 | 76,200 |
| 4/18 | 1,431 | 1,432 | 1,409 | 1,424 | +18 | +1.3 | 61,100 |
| 4/17 | 1,431 | 1,444 | 1,402 | 1,406 | -38 | -2.6 | 93,000 |
| 4/16 | 1,453 | 1,453 | 1,442 | 1,444 | -9 | -0.6 | 84,000 |
| 4/15 | 1,450 | 1,457 | 1,449 | 1,453 | 0 | 0.0 | 52,200 |
| 4/12 | 1,448 | 1,455 | 1,429 | 1,453 | +2 | +0.1 | 86,000 |
| 4/11 | 1,450 | 1,456 | 1,446 | 1,451 | -4 | -0.3 | 76,300 |
| 4/10 | 1,447 | 1,463 | 1,443 | 1,455 | +8 | +0.6 | 85,100 |
| 4/9 | 1,464 | 1,467 | 1,443 | 1,447 | -6 | -0.4 | 82,900 |
| 4/8 | 1,444 | 1,462 | 1,425 | 1,453 | +13 | +0.9 | 174,800 |
| 4/5 | 1,427 | 1,446 | 1,421 | 1,440 | +12 | +0.8 | 197,800 |
| 4/4 | 1,410 | 1,428 | 1,409 | 1,428 | +9 | +0.6 | 188,600 |
| 4/3 | 1,393 | 1,428 | 1,380 | 1,419 | +10 | +0.7 | 265,600 |
| 4/2 | 1,397 | 1,430 | 1,378 | 1,409 | +69 | +5.2 | 662,600 |
| 4/1 | 1,330 | 1,341 | 1,319 | 1,340 | +3 | +0.2 | 224,100 |
| 3/29 | 1,327 | 1,339 | 1,326 | 1,337 | +7 | +0.5 | 63,000 |
| 3/28 | 1,344 | 1,344 | 1,325 | 1,330 | -14 | -1.0 | 59,000 |
| 3/27 | 1,329 | 1,344 | 1,326 | 1,344 | +15 | +1.1 | 94,400 |
| 3/26 | 1,329 | 1,332 | 1,325 | 1,329 | +1 | +0.1 | 41,700 |
| 3/25 | 1,326 | 1,330 | 1,323 | 1,328 | -4 | -0.3 | 58,200 |
| 3/22 | 1,331 | 1,334 | 1,326 | 1,332 | -3 | -0.2 | 48,300 |
| 3/21 | 1,328 | 1,335 | 1,325 | 1,335 | +10 | +0.8 | 79,300 |
| 3/19 | 1,320 | 1,325 | 1,315 | 1,325 | +5 | +0.4 | 86,600 |
| 3/18 | 1,318 | 1,320 | 1,310 | 1,320 | +5 | +0.4 | 43,000 |
| 3/15 | 1,318 | 1,319 | 1,313 | 1,315 | -3 | -0.2 | 37,500 |
| 3/14 | 1,308 | 1,318 | 1,307 | 1,318 | +12 | +0.9 | 42,000 |
| 3/13 | 1,315 | 1,316 | 1,300 | 1,306 | -8 | -0.6 | 39,600 |
| 3/12 | 1,307 | 1,314 | 1,289 | 1,314 | +8 | +0.6 | 87,000 |
▶︎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