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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,828 | 1,842 | 1,828 | 1,842 | -1 | -0.1 | 700 |
| 5/28 | 1,841 | 1,843 | 1,841 | 1,843 | -1 | -0.1 | 200 |
| 5/27 | 1,845 | 1,846 | 1,836 | 1,844 | +9 | +0.5 | 1,300 |
| 5/24 | 1,830 | 1,835 | 1,830 | 1,835 | +5 | +0.3 | 300 |
| 5/23 | 1,833 | 1,833 | 1,828 | 1,830 | +2 | +0.1 | 500 |
| 5/22 | 1,833 | 1,833 | 1,812 | 1,828 | -5 | -0.3 | 3,600 |
| 5/21 | 1,821 | 1,833 | 1,821 | 1,833 | 0 | 0.0 | 200 |
| 5/20 | 1,831 | 1,838 | 1,823 | 1,833 | +3 | +0.2 | 1,600 |
| 5/17 | 1,818 | 1,830 | 1,818 | 1,830 | +12 | +0.7 | 200 |
| 5/16 | 1,825 | 1,841 | 1,818 | 1,818 | +6 | +0.3 | 800 |
| 5/15 | 1,812 | 1,849 | 1,804 | 1,812 | +4 | +0.2 | 2,700 |
| 5/14 | 1,832 | 1,844 | 1,806 | 1,808 | -17 | -0.9 | 3,900 |
| 5/13 | 1,825 | 1,848 | 1,825 | 1,825 | +3 | +0.2 | 2,000 |
| 5/10 | 1,806 | 1,822 | 1,806 | 1,822 | +5 | +0.3 | 1,600 |
| 5/9 | 1,800 | 1,818 | 1,795 | 1,817 | +6 | +0.3 | 2,300 |
| 5/8 | 1,811 | 1,811 | 1,800 | 1,811 | +7 | +0.4 | 1,900 |
| 5/7 | 1,819 | 1,819 | 1,801 | 1,804 | -15 | -0.8 | 1,300 |
| 5/2 | 1,800 | 1,819 | 1,800 | 1,819 | -1 | -0.1 | 600 |
| 5/1 | 1,808 | 1,820 | 1,808 | 1,820 | 0 | 0.0 | 200 |
| 4/30 | 1,811 | 1,821 | 1,808 | 1,820 | -3 | -0.2 | 1,700 |
| 4/26 | 1,829 | 1,829 | 1,812 | 1,823 | -7 | -0.4 | 900 |
| 4/25 | 1,846 | 1,846 | 1,825 | 1,830 | -4 | -0.2 | 600 |
| 4/24 | 1,826 | 1,835 | 1,826 | 1,834 | -7 | -0.4 | 600 |
| 4/23 | 1,846 | 1,846 | 1,831 | 1,841 | +4 | +0.2 | 2,900 |
| 4/22 | 1,828 | 1,837 | 1,828 | 1,837 | +12 | +0.7 | 1,800 |
| 4/19 | 1,839 | 1,840 | 1,825 | 1,825 | ー | ー | 500 |
| 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 |
▶︎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
