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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,430 | 1,460 | 1,400 | 1,430 | 0 | 0.0 | 19,900 |
| 09/09 | 1,520 | 1,520 | 1,420 | 1,430 | -110 | -7.1 | 18,300 |
| 09/08 | 1,450 | 1,590 | 1,430 | 1,540 | +90 | +6.2 | 51,400 |
| 09/07 | 1,520 | 1,550 | 1,380 | 1,450 | -40 | -2.7 | 64,800 |
| 09/06 | 1,390 | 1,600 | 1,360 | 1,490 | +100 | +7.2 | 127,800 |
| 09/05 | 1,200 | 1,470 | 1,150 | 1,390 | +200 | +16.8 | 101,900 |
| 09/04 | 1,240 | 1,240 | 1,180 | 1,190 | -30 | -2.5 | 17,800 |
| 09/03 | 1,180 | 1,300 | 1,130 | 1,220 | +20 | +1.7 | 32,600 |
| 09/02 | 1,290 | 1,290 | 1,080 | 1,200 | -90 | -7.0 | 26,000 |
| 09/01 | 1,280 | 1,330 | 1,260 | 1,290 | +30 | +2.4 | 22,300 |
| 08/12 | 1,290 | 1,370 | 1,230 | 1,260 | -30 | -2.3 | 35,800 |
| 08/11 | 1,160 | 1,370 | 1,160 | 1,290 | +140 | +12.2 | 31,900 |
| 08/10 | 1,350 | 1,350 | 1,000 | 1,150 | -200 | -14.8 | 61,400 |
| 08/09 | 1,500 | 1,500 | 1,240 | 1,350 | -160 | -10.6 | 60,200 |
| 08/08 | 1,710 | 1,750 | 1,500 | 1,510 | -210 | -12.2 | 57,800 |
| 08/07 | 1,900 | 1,900 | 1,550 | 1,720 | -180 | -9.5 | 334,100 |
| 08/06 | 1,470 | 2,060 | 1,450 | 1,900 | +410 | +27.5 | 600,900 |
| 08/05 | 1,450 | 1,550 | 1,420 | 1,490 | +40 | +2.8 | 33,800 |
| 08/04 | 1,440 | 1,470 | 1,380 | 1,450 | -30 | -2.0 | 19,500 |
| 08/03 | 1,520 | 1,620 | 1,400 | 1,480 | -60 | -3.9 | 36,900 |
| 08/02 | 1,500 | 1,560 | 1,420 | 1,540 | +40 | +2.7 | 21,900 |
| 08/01 | 1,570 | 1,580 | 1,380 | 1,500 | -90 | -5.7 | 39,900 |
| 07/12 | 1,650 | 1,650 | 1,570 | 1,590 | -50 | -3.1 | 34,600 |
| 07/11 | 1,690 | 1,690 | 1,590 | 1,640 | -30 | -1.8 | 34,100 |
| 07/10 | 1,640 | 1,760 | 1,630 | 1,670 | +40 | +2.5 | 35,700 |
| 07/09 | 1,720 | 1,720 | 1,560 | 1,630 | -70 | -4.1 | 25,500 |
| 07/08 | 1,820 | 1,830 | 1,660 | 1,700 | -140 | -7.6 | 38,800 |
| 07/07 | 1,860 | 1,880 | 1,800 | 1,840 | 0 | 0.0 | 68,500 |
| 07/06 | 1,710 | 2,000 | 1,700 | 1,840 | +130 | +7.6 | 86,100 |
| 07/05 | 1,750 | 1,760 | 1,660 | 1,710 | -40 | -2.3 | 36,500 |
▶︎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
