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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,620 | 1,620 | 1,550 | 1,600 | -20 | -1.2 | 49,100 |
| 14/09 | 1,630 | 1,630 | 1,600 | 1,620 | -10 | -0.6 | 64,400 |
| 14/08 | 1,610 | 1,640 | 1,570 | 1,630 | +20 | +1.2 | 64,400 |
| 14/07 | 1,560 | 1,620 | 1,560 | 1,610 | +60 | +3.9 | 94,300 |
| 14/06 | 1,500 | 1,560 | 1,500 | 1,550 | +50 | +3.3 | 44,500 |
| 14/05 | 1,510 | 1,520 | 1,490 | 1,500 | 0 | 0.0 | 35,300 |
| 14/04 | 1,530 | 1,540 | 1,490 | 1,500 | -30 | -2.0 | 47,500 |
| 14/03 | 1,600 | 1,630 | 1,510 | 1,530 | -70 | -4.4 | 91,000 |
| 14/02 | 1,600 | 1,640 | 1,550 | 1,600 | -20 | -1.2 | 80,600 |
| 14/01 | 1,570 | 1,720 | 1,560 | 1,620 | +60 | +3.9 | 199,700 |
| 13/12 | 1,550 | 1,580 | 1,520 | 1,560 | 0 | 0.0 | 88,100 |
| 13/11 | 1,550 | 1,600 | 1,490 | 1,560 | +10 | +0.7 | 97,800 |
| 13/10 | 1,590 | 1,610 | 1,510 | 1,550 | -40 | -2.5 | 81,500 |
| 13/09 | 1,470 | 1,630 | 1,460 | 1,590 | +120 | +8.2 | 101,900 |
| 13/08 | 1,500 | 1,500 | 1,450 | 1,470 | -20 | -1.3 | 19,100 |
| 13/07 | 1,440 | 1,530 | 1,440 | 1,490 | +50 | +3.5 | 72,600 |
| 13/06 | 1,470 | 1,470 | 1,410 | 1,440 | -30 | -2.0 | 40,000 |
| 13/05 | 1,480 | 1,530 | 1,470 | 1,470 | 0 | 0.0 | 89,800 |
| 13/04 | 1,430 | 1,500 | 1,370 | 1,470 | +30 | +2.1 | 76,900 |
| 13/03 | 1,530 | 1,580 | 1,440 | 1,440 | -90 | -5.9 | 117,200 |
| 13/02 | 1,550 | 1,570 | 1,490 | 1,530 | -20 | -1.3 | 62,200 |
| 13/01 | 1,420 | 1,600 | 1,400 | 1,550 | +160 | +11.5 | 94,100 |
| 12/12 | 1,330 | 1,440 | 1,310 | 1,390 | +60 | +4.5 | 64,400 |
| 12/11 | 1,310 | 1,340 | 1,300 | 1,330 | +20 | +1.5 | 45,400 |
| 12/10 | 1,300 | 1,330 | 1,300 | 1,310 | +10 | +0.8 | 19,100 |
| 12/09 | 1,350 | 1,370 | 1,280 | 1,300 | -60 | -4.4 | 45,700 |
| 12/08 | 1,330 | 1,360 | 1,310 | 1,360 | +10 | +0.7 | 41,500 |
| 12/07 | 1,400 | 1,410 | 1,300 | 1,350 | 0 | 0.0 | 63,100 |
| 12/06 | 1,340 | 1,360 | 1,300 | 1,350 | +10 | +0.8 | 45,300 |
| 12/05 | 1,400 | 1,400 | 1,290 | 1,340 | -50 | -3.6 | 34,400 |
▶︎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
