4623東証S貸借
業種 化学
アサヒペン 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 |
|---|---|
| 1,975 (24/03/21) | 1,702 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,975 (24/03/21) | 1,702 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,752 | 1,752 | 1,742 | 1,742 | -10 | -0.6 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,760 | 1,761 | 1,752 | 1,752 | 0 | 0.0 | 4,200 |
| 12/4 | 1,760 | 1,760 | 1,752 | 1,752 | -8 | -0.5 | 400 |
| 12/3 | 1,759 | 1,764 | 1,757 | 1,760 | +2 | +0.1 | 5,300 |
| 12/2 | 1,758 | 1,758 | 1,758 | 1,758 | 0 | 0.0 | 400 |
| 11/29 | 1,746 | 1,760 | 1,746 | 1,758 | +12 | +0.7 | 1,700 |
| 11/28 | 1,746 | 1,747 | 1,746 | 1,746 | 0 | 0.0 | 1,200 |
| 11/27 | 1,742 | 1,746 | 1,742 | 1,746 | +6 | +0.3 | 1,100 |
| 11/26 | 1,753 | 1,753 | 1,740 | 1,740 | -13 | -0.7 | 600 |
| 11/25 | 1,748 | 1,755 | 1,745 | 1,753 | +13 | +0.8 | 2,500 |
| 11/22 | 1,737 | 1,740 | 1,737 | 1,740 | -7 | -0.4 | 600 |
| 11/21 | 1,737 | 1,748 | 1,737 | 1,747 | +15 | +0.9 | 2,100 |
| 11/20 | 1,734 | 1,734 | 1,730 | 1,732 | -1 | -0.1 | 2,400 |
| 11/19 | 1,740 | 1,750 | 1,733 | 1,733 | -3 | -0.2 | 2,800 |
| 11/18 | 1,736 | 1,736 | 1,736 | 1,736 | 0 | 0.0 | 300 |
| 11/15 | 1,739 | 1,745 | 1,734 | 1,736 | -3 | -0.2 | 2,300 |
| 11/14 | 1,732 | 1,740 | 1,732 | 1,739 | +11 | +0.6 | 2,200 |
| 11/13 | 1,749 | 1,749 | 1,728 | 1,728 | +2 | +0.1 | 900 |
| 11/12 | 1,735 | 1,735 | 1,723 | 1,726 | -14 | -0.8 | 1,400 |
| 11/11 | 1,741 | 1,745 | 1,734 | 1,740 | +23 | +1.3 | 7,500 |
| 11/8 | 1,730 | 1,732 | 1,714 | 1,717 | -6 | -0.4 | 2,100 |
| 11/7 | 1,730 | 1,730 | 1,722 | 1,723 | +7 | +0.4 | 500 |
| 11/6 | 1,715 | 1,730 | 1,715 | 1,716 | +2 | +0.1 | 300 |
| 11/5 | 1,712 | 1,714 | 1,712 | 1,714 | -3 | -0.2 | 1,800 |
| 11/1 | 1,718 | 1,718 | 1,716 | 1,717 | -11 | -0.6 | 500 |
| 10/31 | 1,717 | 1,728 | 1,717 | 1,728 | +11 | +0.6 | 800 |
| 10/30 | 1,720 | 1,730 | 1,716 | 1,717 | -3 | -0.2 | 1,300 |
| 10/29 | 1,721 | 1,721 | 1,720 | 1,720 | 0 | 0.0 | 400 |
| 10/28 | 1,724 | 1,724 | 1,719 | 1,720 | -4 | -0.2 | 400 |
| 10/25 | 1,735 | 1,739 | 1,718 | 1,724 | -2 | -0.1 | 2,200 |
| 10/24 | 1,729 | 1,729 | 1,726 | 1,726 | -5 | -0.3 | 900 |
▶︎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
