！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,808 | 1,820 | 1,800 | 1,819 | -1 | -0.1 | 1,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,872 | 1,872 | 1,800 | 1,820 | -54 | -2.9 | 21,000 |
| 24/03 | 1,875 | 1,975 | 1,831 | 1,874 | +3 | +0.2 | 48,100 |
| 24/02 | 1,811 | 1,896 | 1,811 | 1,871 | +30 | +1.6 | 62,500 |
| 24/01 | 1,764 | 1,847 | 1,764 | 1,841 | +77 | +4.4 | 56,900 |
| 23/12 | 1,790 | 1,820 | 1,745 | 1,764 | -26 | -1.5 | 72,500 |
| 23/11 | 1,722 | 1,810 | 1,710 | 1,790 | +69 | +4.0 | 78,900 |
| 23/10 | 1,755 | 1,783 | 1,713 | 1,721 | -60 | -3.4 | 28,900 |
| 23/09 | 1,770 | 1,819 | 1,756 | 1,781 | +1 | +0.1 | 43,100 |
| 23/08 | 1,789 | 1,801 | 1,748 | 1,780 | +5 | +0.3 | 26,600 |
| 23/07 | 1,764 | 1,800 | 1,740 | 1,775 | +12 | +0.7 | 33,000 |
| 23/06 | 1,749 | 1,780 | 1,719 | 1,763 | +13 | +0.7 | 52,900 |
| 23/05 | 1,844 | 1,850 | 1,750 | 1,750 | -76 | -4.2 | 47,500 |
| 23/04 | 1,823 | 1,847 | 1,800 | 1,826 | -23 | -1.2 | 13,700 |
| 23/03 | 1,900 | 1,929 | 1,823 | 1,849 | -57 | -3.0 | 14,200 |
| 23/02 | 1,900 | 1,919 | 1,835 | 1,906 | +1 | +0.1 | 14,100 |
| 23/01 | 1,924 | 1,977 | 1,875 | 1,905 | -36 | -1.9 | 30,700 |
| 22/12 | 1,995 | 1,995 | 1,904 | 1,941 | -54 | -2.7 | 50,500 |
| 22/11 | 1,956 | 2,007 | 1,936 | 1,995 | +40 | +2.1 | 88,600 |
| 22/10 | 1,690 | 1,996 | 1,673 | 1,955 | +255 | +15.0 | 121,800 |
| 22/09 | 1,742 | 1,742 | 1,690 | 1,700 | -42 | -2.4 | 30,800 |
| 22/08 | 1,756 | 1,789 | 1,700 | 1,742 | -30 | -1.7 | 32,500 |
| 22/07 | 1,774 | 1,809 | 1,720 | 1,772 | -1 | -0.1 | 25,400 |
| 22/06 | 1,770 | 1,800 | 1,701 | 1,773 | +3 | +0.2 | 20,900 |
| 22/05 | 1,837 | 1,850 | 1,760 | 1,770 | -63 | -3.4 | 14,600 |
| 22/04 | 1,898 | 1,965 | 1,833 | 1,833 | -76 | -4.0 | 9,900 |
| 22/03 | 1,997 | 2,050 | 1,901 | 1,909 | -73 | -3.7 | 18,900 |
| 22/02 | 1,985 | 2,036 | 1,960 | 1,982 | +2 | +0.1 | 68,900 |
| 22/01 | 1,953 | 1,983 | 1,912 | 1,980 | +17 | +0.9 | 59,800 |
| 21/12 | 1,920 | 2,009 | 1,920 | 1,963 | +37 | +1.9 | 84,400 |
| 21/11 | 1,844 | 1,937 | 1,801 | 1,926 | +81 | +4.4 | 73,800 |
▶︎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