！決算発表予定日 2024/05/09
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 |
|---|---|
| 1,975 (24/03/21) | 1,710 (23/11/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,975 (24/03/21) | 1,764 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,839 | 1,840 | 1,825 | 1,825 | ー | ー | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | ー | ー | ー | 1,841 | ー | ー | 0 |
| 4/17 | 1,832 | 1,841 | 1,830 | 1,841 | +3 | +0.2 | 400 |
| 4/16 | 1,825 | 1,838 | 1,824 | 1,838 | -8 | -0.4 | 800 |
| 4/15 | 1,820 | 1,846 | 1,820 | 1,846 | +22 | +1.2 | 800 |
| 4/12 | 1,824 | 1,830 | 1,824 | 1,824 | +3 | +0.2 | 1,300 |
| 4/11 | 1,810 | 1,824 | 1,810 | 1,821 | +3 | +0.2 | 600 |
| 4/10 | 1,819 | 1,819 | 1,816 | 1,818 | +3 | +0.2 | 500 |
| 4/9 | 1,801 | 1,815 | 1,800 | 1,815 | +4 | +0.2 | 500 |
| 4/8 | 1,803 | 1,811 | 1,800 | 1,811 | +11 | +0.6 | 1,300 |
| 4/5 | 1,809 | 1,810 | 1,800 | 1,800 | -23 | -1.3 | 1,200 |
| 4/4 | 1,845 | 1,845 | 1,801 | 1,823 | -33 | -1.8 | 3,500 |
| 4/3 | 1,838 | 1,857 | 1,838 | 1,856 | -3 | -0.2 | 300 |
| 4/2 | 1,858 | 1,859 | 1,858 | 1,859 | 0 | 0.0 | 200 |
| 4/1 | 1,872 | 1,872 | 1,837 | 1,859 | -15 | -0.8 | 600 |
| 3/29 | 1,850 | 1,874 | 1,831 | 1,874 | +24 | +1.3 | 1,300 |
| 3/28 | 1,836 | 1,868 | 1,836 | 1,850 | -38 | -2.0 | 2,100 |
| 3/27 | 1,887 | 1,912 | 1,880 | 1,888 | 0 | 0.0 | 1,800 |
| 3/26 | 1,900 | 1,925 | 1,888 | 1,888 | -52 | -2.7 | 1,500 |
| 3/25 | 1,924 | 1,943 | 1,920 | 1,940 | -24 | -1.2 | 2,200 |
| 3/22 | 1,960 | 1,969 | 1,922 | 1,964 | +3 | +0.2 | 3,800 |
| 3/21 | 1,970 | 1,975 | 1,961 | 1,961 | -8 | -0.4 | 1,200 |
| 3/19 | 1,960 | 1,969 | 1,960 | 1,969 | +7 | +0.4 | 1,800 |
| 3/18 | 1,945 | 1,962 | 1,945 | 1,962 | +17 | +0.9 | 2,000 |
| 3/15 | 1,941 | 1,945 | 1,941 | 1,945 | +4 | +0.2 | 700 |
| 3/14 | 1,928 | 1,960 | 1,925 | 1,941 | +14 | +0.7 | 6,900 |
| 3/13 | 1,925 | 1,927 | 1,920 | 1,927 | +7 | +0.4 | 800 |
| 3/12 | 1,919 | 1,920 | 1,917 | 1,920 | +1 | +0.1 | 2,200 |
| 3/11 | 1,918 | 1,922 | 1,917 | 1,919 | 0 | 0.0 | 3,800 |
| 3/8 | 1,908 | 1,919 | 1,868 | 1,919 | +11 | +0.6 | 2,000 |
| 3/7 | 1,920 | 1,920 | 1,908 | 1,908 | -10 | -0.5 | 500 |
▶︎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