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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,820 | 1,830 | 1,710 | 1,750 | -80 | -4.4 | 45,500 |
| 07/03 | 2,000 | 2,050 | 1,800 | 1,830 | -170 | -8.5 | 133,400 |
| 07/02 | 1,940 | 2,060 | 1,870 | 2,000 | +70 | +3.6 | 127,700 |
| 07/01 | 1,830 | 1,960 | 1,820 | 1,930 | +100 | +5.5 | 39,900 |
| 06/12 | 1,840 | 1,870 | 1,780 | 1,830 | -10 | -0.5 | 84,300 |
| 06/11 | 1,950 | 1,960 | 1,790 | 1,840 | -120 | -6.1 | 53,400 |
| 06/10 | 1,960 | 1,990 | 1,940 | 1,960 | 0 | 0.0 | 32,800 |
| 06/09 | 2,040 | 2,050 | 1,800 | 1,960 | -80 | -3.9 | 44,100 |
| 06/08 | 2,080 | 2,100 | 2,010 | 2,040 | +10 | +0.5 | 36,800 |
| 06/07 | 2,030 | 2,200 | 1,980 | 2,030 | -20 | -1.0 | 52,900 |
| 06/06 | 2,100 | 2,130 | 1,900 | 2,050 | -60 | -2.8 | 52,500 |
| 06/05 | 2,320 | 2,320 | 2,110 | 2,110 | -210 | -9.1 | 49,700 |
| 06/04 | 2,410 | 2,430 | 2,300 | 2,320 | -100 | -4.1 | 82,800 |
| 06/03 | 2,450 | 2,500 | 2,370 | 2,420 | -40 | -1.6 | 127,200 |
| 06/02 | 2,590 | 2,600 | 2,350 | 2,460 | -120 | -4.7 | 93,900 |
| 06/01 | 2,540 | 2,700 | 2,420 | 2,580 | +70 | +2.8 | 157,500 |
| 05/12 | 2,500 | 2,570 | 2,430 | 2,510 | +10 | +0.4 | 163,900 |
| 05/11 | 2,520 | 2,610 | 2,470 | 2,500 | 0 | 0.0 | 98,300 |
| 05/10 | 2,570 | 2,620 | 2,410 | 2,500 | -50 | -2.0 | 110,100 |
| 05/09 | 2,670 | 2,820 | 2,500 | 2,550 | -60 | -2.3 | 430,100 |
| 05/08 | 2,300 | 2,700 | 2,190 | 2,610 | +330 | +14.5 | 519,700 |
| 05/07 | 2,150 | 2,510 | 2,120 | 2,280 | +150 | +7.0 | 181,300 |
| 05/06 | 2,030 | 2,160 | 2,000 | 2,130 | +110 | +5.5 | 50,200 |
| 05/05 | 2,070 | 2,100 | 2,010 | 2,020 | 0 | 0.0 | 41,600 |
| 05/04 | 2,030 | 2,180 | 1,980 | 2,020 | -110 | -5.2 | 37,500 |
| 05/03 | 2,170 | 2,480 | 2,100 | 2,130 | -40 | -1.8 | 172,300 |
| 05/02 | 1,970 | 2,220 | 1,960 | 2,170 | +200 | +10.2 | 66,100 |
| 05/01 | 1,880 | 1,980 | 1,840 | 1,970 | +120 | +6.5 | 42,600 |
| 04/12 | 1,830 | 1,850 | 1,780 | 1,850 | +10 | +0.5 | 53,700 |
| 04/11 | 1,830 | 1,930 | 1,820 | 1,840 | +10 | +0.6 | 26,700 |
▶︎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
