！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,800 | 1,819 | 1,800 | 1,819 | -1 | -0.1 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,900 | 1,918 | 1,900 | 1,918 | +9 | +0.5 | 3,300 |
| 3/5 | 1,900 | 1,910 | 1,899 | 1,909 | +4 | +0.2 | 4,200 |
| 3/4 | 1,884 | 1,907 | 1,884 | 1,905 | +11 | +0.6 | 3,500 |
| 3/1 | 1,875 | 1,895 | 1,872 | 1,894 | +23 | +1.2 | 2,500 |
| 2/29 | 1,885 | 1,896 | 1,871 | 1,871 | -14 | -0.7 | 2,700 |
| 2/28 | 1,890 | 1,896 | 1,885 | 1,885 | -5 | -0.3 | 2,500 |
| 2/27 | 1,862 | 1,895 | 1,858 | 1,890 | +15 | +0.8 | 2,900 |
| 2/26 | 1,877 | 1,877 | 1,848 | 1,875 | -2 | -0.1 | 3,200 |
| 2/22 | 1,875 | 1,877 | 1,846 | 1,877 | +2 | +0.1 | 3,800 |
| 2/21 | 1,859 | 1,875 | 1,858 | 1,875 | +16 | +0.9 | 4,300 |
| 2/20 | 1,859 | 1,859 | 1,835 | 1,859 | +1 | +0.1 | 2,900 |
| 2/19 | 1,844 | 1,858 | 1,842 | 1,858 | +14 | +0.8 | 3,900 |
| 2/16 | 1,833 | 1,844 | 1,833 | 1,844 | 0 | 0.0 | 2,100 |
| 2/15 | 1,830 | 1,844 | 1,830 | 1,844 | +14 | +0.8 | 2,600 |
| 2/14 | 1,821 | 1,830 | 1,821 | 1,830 | -4 | -0.2 | 1,900 |
| 2/13 | 1,844 | 1,844 | 1,830 | 1,834 | -2 | -0.1 | 3,800 |
| 2/9 | 1,850 | 1,850 | 1,836 | 1,836 | -17 | -0.9 | 4,900 |
| 2/8 | 1,840 | 1,853 | 1,839 | 1,853 | +6 | +0.3 | 4,800 |
| 2/7 | 1,835 | 1,847 | 1,833 | 1,847 | +12 | +0.7 | 3,800 |
| 2/6 | 1,844 | 1,844 | 1,834 | 1,835 | -5 | -0.3 | 2,300 |
| 2/5 | 1,840 | 1,847 | 1,833 | 1,840 | -4 | -0.2 | 5,100 |
| 2/2 | 1,837 | 1,844 | 1,831 | 1,844 | +7 | +0.4 | 2,600 |
▶︎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