3333東証P貸借
業種 小売業
あさひ 株価時系列データ
PTS
1,404.1
円
(11:10)
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 | 1,435 | 1,441 | 1,402 | 1,405 | -28 | -2.0 | 149,100 |
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 | 1,421 | 1,441 | 1,419 | 1,433 | +20 | +1.4 | 234,500 |
| 4/19 | 1,450 | 1,457 | 1,402 | 1,413 | -40 | -2.8 | 366,500 |
| 4/12 | 1,444 | 1,467 | 1,425 | 1,453 | +13 | +0.9 | 505,100 |
| 4/5 | 1,330 | 1,446 | 1,319 | 1,440 | +103 | +7.7 | 1,538,700 |
| 3/29 | 1,326 | 1,344 | 1,323 | 1,337 | +5 | +0.4 | 316,300 |
| 3/22 | 1,318 | 1,335 | 1,310 | 1,332 | +17 | +1.3 | 257,200 |
| 3/15 | 1,310 | 1,319 | 1,289 | 1,315 | -2 | -0.2 | 277,700 |
| 3/8 | 1,302 | 1,320 | 1,276 | 1,317 | +15 | +1.2 | 459,500 |
| 3/1 | 1,286 | 1,322 | 1,286 | 1,302 | +18 | +1.4 | 582,800 |
| 2/22 | 1,268 | 1,285 | 1,265 | 1,284 | -4 | -0.3 | 367,100 |
| 2/16 | 1,305 | 1,307 | 1,282 | 1,288 | -16 | -1.2 | 654,700 |
| 2/9 | 1,304 | 1,313 | 1,291 | 1,304 | +2 | +0.2 | 319,900 |
| 2/2 | 1,298 | 1,305 | 1,294 | 1,302 | +10 | +0.8 | 260,400 |
| 1/26 | 1,288 | 1,302 | 1,285 | 1,292 | +6 | +0.5 | 222,700 |
| 1/19 | 1,300 | 1,301 | 1,275 | 1,286 | -7 | -0.5 | 333,600 |
| 1/12 | 1,275 | 1,309 | 1,274 | 1,293 | +21 | +1.7 | 279,400 |
| 1/5 | 1,270 | 1,280 | 1,258 | 1,272 | +5 | +0.4 | 142,600 |
| 12/29 | 1,275 | 1,278 | 1,239 | 1,267 | -8 | -0.6 | 606,800 |
| 12/22 | 1,283 | 1,288 | 1,266 | 1,275 | -14 | -1.1 | 241,100 |
| 12/15 | 1,295 | 1,312 | 1,283 | 1,289 | -9 | -0.7 | 274,600 |
| 12/8 | 1,301 | 1,312 | 1,296 | 1,298 | -7 | -0.5 | 322,900 |
| 12/1 | 1,320 | 1,323 | 1,303 | 1,305 | -12 | -0.9 | 279,800 |
| 11/24 | 1,301 | 1,322 | 1,297 | 1,317 | +10 | +0.8 | 323,200 |
| 11/17 | 1,310 | 1,311 | 1,289 | 1,307 | -3 | -0.2 | 286,700 |
| 11/10 | 1,309 | 1,312 | 1,282 | 1,310 | +3 | +0.2 | 440,500 |
| 11/2 | 1,274 | 1,314 | 1,267 | 1,307 | +33 | +2.6 | 755,400 |
| 10/27 | 1,252 | 1,274 | 1,239 | 1,274 | +22 | +1.8 | 498,300 |
| 10/20 | 1,247 | 1,259 | 1,238 | 1,252 | +5 | +0.4 | 342,300 |
| 10/13 | 1,256 | 1,265 | 1,246 | 1,247 | -3 | -0.2 | 284,200 |
| 10/6 | 1,271 | 1,274 | 1,225 | 1,250 | -16 | -1.3 | 643,600 |
▶︎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