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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,438 | 1,438 | 1,402 | 1,403 | -27 | -1.9 | 156,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,330 | 1,467 | 1,319 | 1,430 | +93 | +7.0 | 2,703,000 |
| 24/03 | 1,318 | 1,344 | 1,276 | 1,337 | +19 | +1.4 | 1,384,600 |
| 24/02 | 1,299 | 1,322 | 1,265 | 1,318 | +13 | +1.0 | 1,967,200 |
| 24/01 | 1,270 | 1,309 | 1,258 | 1,305 | +38 | +3.0 | 1,122,100 |
| 23/12 | 1,317 | 1,317 | 1,239 | 1,267 | -50 | -3.8 | 1,503,800 |
| 23/11 | 1,302 | 1,323 | 1,282 | 1,317 | +17 | +1.3 | 1,541,800 |
| 23/10 | 1,271 | 1,300 | 1,225 | 1,300 | +34 | +2.7 | 2,253,800 |
| 23/09 | 1,275 | 1,311 | 1,254 | 1,266 | -10 | -0.8 | 2,495,800 |
| 23/08 | 1,256 | 1,295 | 1,237 | 1,276 | +21 | +1.7 | 2,758,700 |
| 23/07 | 1,295 | 1,306 | 1,242 | 1,255 | -45 | -3.5 | 2,255,000 |
| 23/06 | 1,245 | 1,322 | 1,240 | 1,300 | +59 | +4.8 | 2,607,700 |
| 23/05 | 1,304 | 1,316 | 1,237 | 1,241 | -59 | -4.5 | 1,703,900 |
| 23/04 | 1,362 | 1,364 | 1,281 | 1,300 | -55 | -4.1 | 2,624,500 |
| 23/03 | 1,350 | 1,377 | 1,303 | 1,355 | +3 | +0.2 | 2,058,900 |
| 23/02 | 1,383 | 1,383 | 1,327 | 1,352 | -22 | -1.6 | 4,309,000 |
| 23/01 | 1,371 | 1,409 | 1,339 | 1,374 | +2 | +0.2 | 1,812,400 |
| 22/12 | 1,337 | 1,432 | 1,314 | 1,372 | +40 | +3.0 | 3,366,300 |
| 22/11 | 1,286 | 1,376 | 1,266 | 1,332 | +39 | +3.0 | 2,315,900 |
| 22/10 | 1,301 | 1,321 | 1,281 | 1,293 | -13 | -1.0 | 2,269,300 |
| 22/09 | 1,322 | 1,332 | 1,279 | 1,306 | -25 | -1.9 | 1,116,200 |
| 22/08 | 1,319 | 1,341 | 1,298 | 1,331 | +23 | +1.8 | 662,900 |
| 22/07 | 1,277 | 1,327 | 1,268 | 1,308 | +31 | +2.4 | 835,500 |
| 22/06 | 1,299 | 1,322 | 1,260 | 1,277 | -22 | -1.7 | 1,392,200 |
| 22/05 | 1,322 | 1,351 | 1,287 | 1,299 | -30 | -2.3 | 1,048,400 |
| 22/04 | 1,321 | 1,396 | 1,300 | 1,329 | +2 | +0.2 | 1,330,500 |
| 22/03 | 1,354 | 1,382 | 1,271 | 1,327 | -23 | -1.7 | 1,654,100 |
| 22/02 | 1,414 | 1,431 | 1,293 | 1,350 | -48 | -3.4 | 3,370,400 |
| 22/01 | 1,448 | 1,450 | 1,354 | 1,398 | -50 | -3.5 | 2,159,400 |
| 21/12 | 1,280 | 1,462 | 1,252 | 1,448 | +164 | +12.8 | 2,963,400 |
| 21/11 | 1,330 | 1,404 | 1,284 | 1,284 | -38 | -2.9 | 3,035,200 |
▶︎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