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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,736 | 1,754 | 1,736 | 1,742 | +4 | +0.2 | 1,500 |
| 10/7 | 1,739 | 1,739 | 1,738 | 1,738 | +1 | +0.1 | 200 |
| 10/4 | 1,742 | 1,743 | 1,737 | 1,737 | -3 | -0.2 | 1,700 |
| 10/3 | 1,739 | 1,742 | 1,739 | 1,740 | +1 | +0.1 | 1,100 |
| 10/2 | 1,742 | 1,742 | 1,731 | 1,739 | +7 | +0.4 | 500 |
| 10/1 | 1,742 | 1,742 | 1,730 | 1,732 | -6 | -0.4 | 600 |
| 9/30 | 1,743 | 1,743 | 1,733 | 1,738 | -10 | -0.6 | 1,100 |
| 9/27 | 1,764 | 1,764 | 1,748 | 1,748 | -3 | -0.2 | 600 |
| 9/26 | 1,750 | 1,768 | 1,749 | 1,751 | -1 | -0.1 | 1,700 |
| 9/25 | 1,782 | 1,782 | 1,752 | 1,752 | 0 | 0.0 | 800 |
| 9/24 | 1,786 | 1,786 | 1,750 | 1,752 | +6 | +0.3 | 2,000 |
| 9/20 | 1,743 | 1,762 | 1,743 | 1,746 | +6 | +0.3 | 1,000 |
| 9/19 | 1,728 | 1,745 | 1,728 | 1,740 | -19 | -1.1 | 900 |
| 9/18 | 1,752 | 1,759 | 1,710 | 1,759 | +16 | +0.9 | 1,900 |
| 9/17 | 1,751 | 1,755 | 1,743 | 1,743 | -7 | -0.4 | 700 |
| 9/13 | 1,755 | 1,755 | 1,750 | 1,750 | 0 | 0.0 | 300 |
| 9/12 | 1,750 | 1,750 | 1,750 | 1,750 | 0 | 0.0 | 100 |
| 9/11 | 1,755 | 1,755 | 1,750 | 1,750 | ー | ー | 300 |
| 9/10 | ー | ー | ー | 1,759 | ー | ー | 0 |
| 9/9 | 1,770 | 1,770 | 1,751 | 1,759 | -13 | -0.7 | 500 |
| 9/6 | 1,760 | 1,772 | 1,755 | 1,772 | +17 | +1.0 | 800 |
| 9/5 | 1,761 | 1,761 | 1,753 | 1,755 | -14 | -0.8 | 700 |
| 9/4 | 1,769 | 1,770 | 1,769 | 1,769 | -4 | -0.2 | 1,200 |
| 9/3 | 1,765 | 1,773 | 1,755 | 1,773 | +21 | +1.2 | 3,400 |
| 9/2 | 1,755 | 1,766 | 1,752 | 1,752 | -2 | -0.1 | 1,000 |
| 8/30 | 1,760 | 1,760 | 1,754 | 1,754 | -6 | -0.3 | 600 |
| 8/29 | 1,753 | 1,765 | 1,753 | 1,760 | +7 | +0.4 | 600 |
| 8/28 | 1,758 | 1,758 | 1,753 | 1,753 | -3 | -0.2 | 600 |
| 8/27 | 1,758 | 1,763 | 1,753 | 1,756 | +4 | +0.2 | 800 |
| 8/26 | 1,761 | 1,761 | 1,752 | 1,752 | 0 | 0.0 | 400 |
▶︎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
