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) | 1,265 (24/02/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,755 (24/10/04) | 1,258 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,453 | 1,495 | 1,453 | 1,477 | +26 | +1.8 | 199,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,455 | 1,469 | 1,438 | 1,451 | +7 | +0.5 | 187,400 |
| 1/17 | 1,472 | 1,474 | 1,442 | 1,444 | -32 | -2.2 | 220,600 |
| 1/10 | 1,510 | 1,523 | 1,455 | 1,476 | -40 | -2.6 | 408,900 |
| 12/30 | 1,526 | 1,528 | 1,513 | 1,516 | -12 | -0.8 | 51,900 |
| 12/27 | 1,611 | 1,643 | 1,496 | 1,528 | -56 | -3.5 | 1,100,000 |
| 12/20 | 1,523 | 1,595 | 1,510 | 1,584 | +60 | +3.9 | 378,700 |
| 12/13 | 1,550 | 1,572 | 1,504 | 1,524 | -10 | -0.7 | 266,400 |
| 12/6 | 1,600 | 1,605 | 1,534 | 1,534 | -50 | -3.2 | 258,600 |
| 11/29 | 1,539 | 1,594 | 1,539 | 1,584 | +59 | +3.9 | 299,400 |
| 11/22 | 1,502 | 1,530 | 1,496 | 1,525 | +31 | +2.1 | 170,800 |
| 11/15 | 1,530 | 1,530 | 1,483 | 1,494 | -36 | -2.4 | 256,300 |
| 11/8 | 1,511 | 1,568 | 1,506 | 1,530 | +19 | +1.3 | 242,500 |
| 11/1 | 1,502 | 1,554 | 1,494 | 1,511 | +2 | +0.1 | 515,500 |
| 10/25 | 1,598 | 1,599 | 1,508 | 1,509 | -89 | -5.6 | 262,600 |
| 10/18 | 1,642 | 1,649 | 1,571 | 1,598 | -47 | -2.9 | 293,500 |
| 10/11 | 1,732 | 1,734 | 1,640 | 1,645 | -89 | -5.1 | 436,000 |
| 10/4 | 1,705 | 1,755 | 1,692 | 1,734 | +23 | +1.3 | 558,300 |
| 9/27 | 1,645 | 1,720 | 1,624 | 1,711 | +76 | +4.7 | 785,500 |
| 9/20 | 1,595 | 1,655 | 1,590 | 1,635 | +71 | +4.5 | 521,900 |
| 9/13 | 1,545 | 1,592 | 1,544 | 1,564 | +20 | +1.3 | 257,900 |
| 9/6 | 1,564 | 1,598 | 1,535 | 1,544 | -30 | -1.9 | 294,600 |
| 8/30 | 1,550 | 1,603 | 1,550 | 1,574 | +34 | +2.2 | 441,000 |
| 8/23 | 1,442 | 1,547 | 1,434 | 1,540 | +71 | +4.8 | 374,500 |
| 8/16 | 1,447 | 1,490 | 1,430 | 1,469 | +10 | +0.7 | 410,800 |
| 8/9 | 1,398 | 1,479 | 1,356 | 1,459 | +44 | +3.1 | 560,000 |
| 8/2 | 1,481 | 1,498 | 1,411 | 1,415 | -60 | -4.1 | 297,200 |
| 7/26 | 1,496 | 1,523 | 1,467 | 1,475 | -34 | -2.3 | 234,400 |
| 7/19 | 1,506 | 1,530 | 1,490 | 1,509 | +5 | +0.3 | 166,900 |
| 7/12 | 1,522 | 1,533 | 1,484 | 1,504 | -6 | -0.4 | 267,000 |
| 7/5 | 1,549 | 1,558 | 1,468 | 1,510 | -37 | -2.4 | 393,300 |
▶︎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
