！決算発表予定日 2024/12/23
3333東証P貸借
業種 小売業
あさひ 株価時系列データ
PTS
1,541.4
円
(10:33)
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 |
|---|---|
| 1,755 (24/10/04) | 1,239 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,755 (24/10/04) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,538 | 1,550 | 1,533 | 1,541 | +14 | +0.9 | 27,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,511 | 1,535 | 1,506 | 1,535 | +24 | +1.6 | 48,300 |
| 11/1 | 1,520 | 1,543 | 1,511 | 1,511 | -19 | -1.2 | 39,900 |
| 10/31 | 1,519 | 1,543 | 1,516 | 1,530 | +3 | +0.2 | 42,300 |
| 10/30 | 1,543 | 1,554 | 1,511 | 1,527 | -16 | -1.0 | 280,000 |
| 10/29 | 1,526 | 1,548 | 1,514 | 1,543 | +38 | +2.5 | 81,200 |
| 10/28 | 1,502 | 1,532 | 1,494 | 1,505 | -4 | -0.3 | 72,100 |
| 10/25 | 1,576 | 1,577 | 1,509 | 1,509 | -35 | -2.3 | 51,600 |
| 10/24 | 1,515 | 1,546 | 1,511 | 1,544 | +32 | +2.1 | 61,600 |
| 10/23 | 1,531 | 1,541 | 1,508 | 1,512 | -20 | -1.3 | 47,200 |
| 10/22 | 1,563 | 1,567 | 1,532 | 1,532 | -38 | -2.4 | 51,700 |
| 10/21 | 1,598 | 1,599 | 1,568 | 1,570 | -28 | -1.8 | 50,500 |
| 10/18 | 1,583 | 1,599 | 1,583 | 1,598 | +17 | +1.1 | 57,200 |
| 10/17 | 1,600 | 1,600 | 1,571 | 1,581 | -22 | -1.4 | 60,500 |
| 10/16 | 1,624 | 1,628 | 1,603 | 1,603 | -18 | -1.1 | 66,100 |
| 10/15 | 1,642 | 1,649 | 1,617 | 1,621 | -24 | -1.5 | 109,700 |
| 10/11 | 1,663 | 1,665 | 1,641 | 1,645 | -16 | -1.0 | 59,600 |
| 10/10 | 1,686 | 1,686 | 1,640 | 1,661 | -25 | -1.5 | 101,600 |
| 10/9 | 1,693 | 1,694 | 1,668 | 1,686 | +10 | +0.6 | 68,400 |
| 10/8 | 1,684 | 1,692 | 1,674 | 1,676 | -17 | -1.0 | 74,100 |
| 10/7 | 1,732 | 1,734 | 1,673 | 1,693 | -41 | -2.4 | 132,300 |
| 10/4 | 1,740 | 1,755 | 1,724 | 1,734 | +12 | +0.7 | 117,300 |
| 10/3 | 1,710 | 1,723 | 1,703 | 1,722 | +7 | +0.4 | 105,200 |
| 10/2 | 1,720 | 1,743 | 1,692 | 1,715 | +7 | +0.4 | 108,300 |
| 10/1 | 1,730 | 1,737 | 1,705 | 1,708 | -15 | -0.9 | 100,200 |
| 9/30 | 1,705 | 1,725 | 1,692 | 1,723 | +12 | +0.7 | 127,300 |
| 9/27 | 1,700 | 1,720 | 1,691 | 1,711 | +23 | +1.4 | 142,900 |
| 9/26 | 1,664 | 1,688 | 1,643 | 1,688 | +31 | +1.9 | 206,100 |
| 9/25 | 1,658 | 1,670 | 1,624 | 1,657 | +16 | +1.0 | 246,500 |
| 9/24 | 1,645 | 1,659 | 1,635 | 1,641 | +6 | +0.4 | 190,000 |
| 9/20 | 1,639 | 1,649 | 1,621 | 1,635 | -6 | -0.4 | 117,600 |
▶︎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
