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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,737 | 1,740 | 1,737 | 1,740 | -7 | -0.4 | 600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/16 | 1,750 | 1,750 | 1,739 | 1,742 | -4 | -0.2 | 800 |
| 10/13 | 1,742 | 1,764 | 1,738 | 1,746 | +4 | +0.2 | 1,100 |
| 10/12 | 1,761 | 1,761 | 1,741 | 1,742 | -10 | -0.6 | 600 |
| 10/11 | 1,750 | 1,752 | 1,740 | 1,752 | +2 | +0.1 | 1,900 |
| 10/10 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6 | 1,000 |
| 10/6 | 1,773 | 1,773 | 1,720 | 1,740 | 0 | 0.0 | 3,300 |
| 10/5 | 1,730 | 1,755 | 1,729 | 1,740 | +1 | +0.1 | 1,800 |
| 10/4 | 1,744 | 1,744 | 1,733 | 1,739 | -7 | -0.4 | 1,200 |
| 10/3 | 1,766 | 1,766 | 1,746 | 1,746 | -20 | -1.1 | 3,600 |
| 10/2 | 1,755 | 1,783 | 1,755 | 1,766 | -15 | -0.8 | 1,300 |
| 9/29 | 1,774 | 1,781 | 1,756 | 1,781 | +10 | +0.6 | 1,500 |
| 9/28 | 1,773 | 1,773 | 1,770 | 1,771 | -19 | -1.1 | 1,400 |
| 9/27 | 1,781 | 1,800 | 1,781 | 1,790 | +9 | +0.5 | 1,800 |
| 9/26 | 1,795 | 1,797 | 1,781 | 1,781 | -13 | -0.7 | 2,400 |
| 9/25 | 1,810 | 1,810 | 1,791 | 1,794 | -10 | -0.6 | 1,300 |
| 9/22 | 1,800 | 1,804 | 1,787 | 1,804 | +4 | +0.2 | 2,100 |
| 9/21 | 1,793 | 1,800 | 1,793 | 1,800 | +8 | +0.5 | 1,900 |
| 9/20 | 1,801 | 1,801 | 1,792 | 1,792 | -7 | -0.4 | 2,200 |
| 9/19 | 1,800 | 1,819 | 1,792 | 1,799 | +1 | +0.1 | 3,500 |
| 9/15 | 1,818 | 1,818 | 1,795 | 1,798 | -2 | -0.1 | 3,100 |
| 9/14 | 1,809 | 1,814 | 1,795 | 1,800 | -6 | -0.3 | 3,000 |
| 9/13 | 1,777 | 1,812 | 1,777 | 1,806 | +29 | +1.6 | 6,500 |
| 9/12 | 1,778 | 1,779 | 1,775 | 1,777 | -1 | -0.1 | 1,200 |
| 9/11 | 1,779 | 1,784 | 1,778 | 1,778 | +1 | +0.1 | 1,400 |
| 9/8 | 1,777 | 1,786 | 1,775 | 1,777 | 0 | 0.0 | 1,800 |
| 9/7 | 1,777 | 1,785 | 1,773 | 1,777 | +1 | +0.1 | 1,800 |
| 9/6 | 1,773 | 1,776 | 1,770 | 1,776 | +5 | +0.3 | 1,900 |
| 9/5 | 1,770 | 1,771 | 1,770 | 1,771 | +2 | +0.1 | 400 |
| 9/4 | 1,768 | 1,772 | 1,768 | 1,769 | +1 | +0.1 | 2,400 |
| 9/1 | 1,770 | 1,777 | 1,765 | 1,768 | -12 | -0.7 | 1,500 |
▶︎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
