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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,783 | 1,787 | 1,775 | 1,783 | 0 | 0.0 | 2,100 |
| 11/28 | 1,771 | 1,800 | 1,770 | 1,783 | +3 | +0.2 | 2,000 |
| 11/27 | 1,774 | 1,788 | 1,774 | 1,780 | +1 | +0.1 | 1,600 |
| 11/24 | 1,784 | 1,784 | 1,769 | 1,779 | +9 | +0.5 | 2,900 |
| 11/22 | 1,764 | 1,771 | 1,764 | 1,770 | +7 | +0.4 | 1,100 |
| 11/21 | 1,764 | 1,775 | 1,762 | 1,763 | -1 | -0.1 | 600 |
| 11/20 | 1,772 | 1,778 | 1,764 | 1,764 | -7 | -0.4 | 3,200 |
| 11/17 | 1,740 | 1,772 | 1,736 | 1,771 | -25 | -1.4 | 15,100 |
| 11/16 | 1,800 | 1,800 | 1,790 | 1,796 | -4 | -0.2 | 2,100 |
| 11/15 | 1,785 | 1,810 | 1,785 | 1,800 | +12 | +0.7 | 6,200 |
| 11/14 | 1,787 | 1,794 | 1,779 | 1,788 | 0 | 0.0 | 2,800 |
| 11/13 | 1,806 | 1,806 | 1,779 | 1,788 | +68 | +4.0 | 19,400 |
| 11/10 | 1,722 | 1,725 | 1,717 | 1,720 | 0 | 0.0 | 1,100 |
| 11/9 | 1,717 | 1,720 | 1,712 | 1,720 | +3 | +0.2 | 3,100 |
| 11/8 | 1,720 | 1,722 | 1,715 | 1,717 | -2 | -0.1 | 1,400 |
| 11/7 | 1,723 | 1,723 | 1,711 | 1,719 | -4 | -0.2 | 3,300 |
| 11/6 | 1,724 | 1,724 | 1,710 | 1,723 | +3 | +0.2 | 6,600 |
| 11/2 | 1,730 | 1,730 | 1,718 | 1,720 | -5 | -0.3 | 2,000 |
| 11/1 | 1,722 | 1,729 | 1,722 | 1,725 | +4 | +0.2 | 600 |
| 10/31 | 1,721 | 1,721 | 1,721 | 1,721 | -9 | -0.5 | 300 |
| 10/30 | 1,723 | 1,730 | 1,717 | 1,730 | +7 | +0.4 | 600 |
| 10/27 | 1,716 | 1,739 | 1,716 | 1,723 | +8 | +0.5 | 1,100 |
| 10/26 | 1,724 | 1,724 | 1,713 | 1,715 | -9 | -0.5 | 1,500 |
| 10/25 | 1,724 | 1,724 | 1,721 | 1,724 | +3 | +0.2 | 1,400 |
| 10/24 | 1,730 | 1,730 | 1,720 | 1,721 | -5 | -0.3 | 1,400 |
| 10/23 | 1,726 | 1,731 | 1,726 | 1,726 | -15 | -0.9 | 3,300 |
| 10/20 | 1,741 | 1,742 | 1,741 | 1,741 | +1 | +0.1 | 800 |
| 10/19 | 1,742 | 1,742 | 1,735 | 1,740 | -2 | -0.1 | 500 |
| 10/18 | 1,741 | 1,742 | 1,733 | 1,742 | 0 | 0.0 | 1,200 |
| 10/17 | 1,743 | 1,743 | 1,742 | 1,742 | 0 | 0.0 | 200 |
▶︎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
