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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,718 | 1,755 | 1,712 | 1,746 | +18 | +1.0 | 33,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,851 | 1,868 | 1,838 | 1,845 | -6 | -0.3 | 17,700 |
| 21/09 | 1,853 | 1,880 | 1,848 | 1,851 | -2 | -0.1 | 23,600 |
| 21/08 | 1,850 | 1,880 | 1,848 | 1,853 | -17 | -0.9 | 23,700 |
| 21/07 | 1,865 | 1,898 | 1,852 | 1,870 | +7 | +0.4 | 25,800 |
| 21/06 | 1,867 | 1,884 | 1,855 | 1,863 | -4 | -0.2 | 22,900 |
| 21/05 | 2,000 | 2,000 | 1,855 | 1,867 | -117 | -5.9 | 30,900 |
| 21/04 | 2,005 | 2,014 | 1,888 | 1,984 | -21 | -1.1 | 43,700 |
| 21/03 | 2,036 | 2,086 | 2,004 | 2,005 | -16 | -0.8 | 70,200 |
| 21/02 | 2,059 | 2,150 | 2,008 | 2,021 | -38 | -1.9 | 72,000 |
| 21/01 | 1,929 | 2,216 | 1,929 | 2,059 | +133 | +6.9 | 222,300 |
| 20/12 | 1,745 | 1,990 | 1,744 | 1,926 | +182 | +10.4 | 183,200 |
| 20/11 | 1,806 | 1,907 | 1,700 | 1,744 | -62 | -3.4 | 155,900 |
| 20/10 | 1,921 | 1,956 | 1,793 | 1,806 | -131 | -6.8 | 79,000 |
| 20/09 | 1,793 | 1,964 | 1,730 | 1,937 | +152 | +8.5 | 126,900 |
| 20/08 | 1,729 | 1,813 | 1,721 | 1,785 | +57 | +3.3 | 93,500 |
| 20/07 | 1,675 | 1,835 | 1,665 | 1,728 | +48 | +2.9 | 113,400 |
| 20/06 | 1,710 | 1,711 | 1,677 | 1,680 | -29 | -1.7 | 42,600 |
| 20/05 | 1,730 | 1,737 | 1,674 | 1,709 | -9 | -0.5 | 22,700 |
| 20/04 | 1,651 | 1,736 | 1,645 | 1,718 | +67 | +4.1 | 37,300 |
| 20/03 | 1,660 | 1,740 | 1,563 | 1,651 | -11 | -0.7 | 71,500 |
| 20/02 | 1,742 | 1,769 | 1,660 | 1,662 | -57 | -3.3 | 62,000 |
| 20/01 | 1,710 | 1,740 | 1,704 | 1,719 | +6 | +0.4 | 34,000 |
| 19/12 | 1,701 | 1,718 | 1,701 | 1,713 | +12 | +0.7 | 36,100 |
| 19/11 | 1,694 | 1,715 | 1,692 | 1,701 | +6 | +0.4 | 47,800 |
▶︎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
