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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,758 | 1,758 | 1,752 | 1,752 | -1 | -0.1 | 800 |
| 8/22 | 1,766 | 1,766 | 1,752 | 1,753 | +1 | +0.1 | 500 |
| 8/21 | 1,753 | 1,768 | 1,752 | 1,752 | -1 | -0.1 | 1,300 |
| 8/20 | 1,752 | 1,756 | 1,751 | 1,753 | +2 | +0.1 | 1,100 |
| 8/19 | 1,765 | 1,765 | 1,751 | 1,751 | -9 | -0.5 | 1,300 |
| 8/16 | 1,751 | 1,760 | 1,751 | 1,760 | +9 | +0.5 | 200 |
| 8/15 | 1,747 | 1,751 | 1,744 | 1,751 | -19 | -1.1 | 500 |
| 8/14 | 1,746 | 1,770 | 1,746 | 1,770 | +25 | +1.4 | 800 |
| 8/13 | 1,740 | 1,750 | 1,740 | 1,745 | 0 | 0.0 | 1,200 |
| 8/9 | 1,783 | 1,783 | 1,742 | 1,745 | +2 | +0.1 | 1,100 |
| 8/8 | 1,756 | 1,756 | 1,743 | 1,743 | -13 | -0.7 | 700 |
| 8/7 | 1,755 | 1,796 | 1,746 | 1,756 | -39 | -2.2 | 600 |
| 8/6 | 1,745 | 1,797 | 1,745 | 1,795 | +1 | +0.1 | 1,700 |
| 8/5 | 1,779 | 1,794 | 1,702 | 1,794 | +15 | +0.8 | 3,000 |
| 8/2 | 1,800 | 1,803 | 1,773 | 1,779 | -24 | -1.3 | 3,000 |
| 8/1 | 1,810 | 1,810 | 1,801 | 1,803 | -7 | -0.4 | 300 |
| 7/31 | 1,823 | 1,823 | 1,808 | 1,810 | -17 | -0.9 | 400 |
| 7/30 | 1,809 | 1,828 | 1,800 | 1,827 | +3 | +0.2 | 2,300 |
| 7/29 | 1,811 | 1,824 | 1,810 | 1,824 | ー | ー | 400 |
| 7/26 | ー | ー | ー | 1,810 | ー | ー | 0 |
| 7/25 | 1,830 | 1,830 | 1,803 | 1,810 | -20 | -1.1 | 3,600 |
| 7/24 | 1,822 | 1,830 | 1,801 | 1,830 | +1 | +0.1 | 2,200 |
| 7/23 | 1,842 | 1,842 | 1,820 | 1,829 | 0 | 0.0 | 1,700 |
| 7/22 | 1,842 | 1,842 | 1,829 | 1,829 | +2 | +0.1 | 2,700 |
| 7/19 | 1,818 | 1,827 | 1,815 | 1,827 | +10 | +0.6 | 1,100 |
| 7/18 | 1,828 | 1,828 | 1,815 | 1,817 | -11 | -0.6 | 600 |
| 7/17 | 1,832 | 1,832 | 1,819 | 1,828 | +1 | +0.1 | 1,400 |
| 7/16 | 1,828 | 1,829 | 1,818 | 1,827 | -1 | -0.1 | 1,500 |
| 7/12 | 1,829 | 1,829 | 1,812 | 1,828 | +15 | +0.8 | 500 |
| 7/11 | 1,816 | 1,820 | 1,813 | 1,813 | -3 | -0.2 | 700 |
▶︎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
