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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,736 | 1,750 | 1,730 | 1,740 | +4 | +0.2 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,741 | 1,749 | 1,723 | 1,736 | +19 | +1.1 | 14,300 |
| 11/8 | 1,712 | 1,732 | 1,712 | 1,717 | 0 | 0.0 | 4,700 |
| 11/1 | 1,724 | 1,730 | 1,716 | 1,717 | -7 | -0.4 | 3,400 |
| 10/25 | 1,730 | 1,739 | 1,718 | 1,724 | -5 | -0.3 | 8,200 |
| 10/18 | 1,733 | 1,739 | 1,728 | 1,729 | -6 | -0.4 | 3,800 |
| 10/11 | 1,739 | 1,754 | 1,735 | 1,735 | -2 | -0.1 | 3,700 |
| 10/4 | 1,743 | 1,743 | 1,730 | 1,737 | -11 | -0.6 | 5,000 |
| 9/27 | 1,786 | 1,786 | 1,748 | 1,748 | +2 | +0.1 | 5,100 |
| 9/20 | 1,751 | 1,762 | 1,710 | 1,746 | -4 | -0.2 | 4,500 |
| 9/13 | 1,770 | 1,770 | 1,750 | 1,750 | -22 | -1.2 | 1,200 |
| 9/6 | 1,755 | 1,773 | 1,752 | 1,772 | +18 | +1.0 | 7,100 |
| 8/30 | 1,761 | 1,765 | 1,752 | 1,754 | +2 | +0.1 | 3,000 |
| 8/23 | 1,765 | 1,768 | 1,751 | 1,752 | -8 | -0.5 | 5,000 |
| 8/16 | 1,740 | 1,770 | 1,740 | 1,760 | +15 | +0.9 | 2,700 |
| 8/9 | 1,779 | 1,797 | 1,702 | 1,745 | -34 | -1.9 | 7,100 |
| 8/2 | 1,811 | 1,828 | 1,773 | 1,779 | -31 | -1.7 | 6,400 |
| 7/26 | 1,842 | 1,842 | 1,801 | 1,810 | -17 | -0.9 | 10,200 |
| 7/19 | 1,828 | 1,832 | 1,815 | 1,827 | -1 | -0.1 | 4,600 |
| 7/12 | 1,820 | 1,829 | 1,812 | 1,828 | +8 | +0.4 | 3,700 |
| 7/5 | 1,835 | 1,835 | 1,819 | 1,820 | -14 | -0.8 | 5,000 |
| 6/28 | 1,823 | 1,839 | 1,811 | 1,834 | +23 | +1.3 | 5,800 |
| 6/21 | 1,814 | 1,824 | 1,810 | 1,811 | -3 | -0.2 | 4,200 |
| 6/14 | 1,813 | 1,827 | 1,813 | 1,814 | -14 | -0.8 | 3,100 |
| 6/7 | 1,829 | 1,832 | 1,807 | 1,828 | +15 | +0.8 | 3,800 |
| 5/31 | 1,845 | 1,846 | 1,807 | 1,813 | -22 | -1.2 | 3,700 |
| 5/24 | 1,831 | 1,838 | 1,812 | 1,835 | +5 | +0.3 | 6,200 |
| 5/17 | 1,825 | 1,849 | 1,804 | 1,830 | +8 | +0.4 | 9,600 |
| 5/10 | 1,819 | 1,822 | 1,795 | 1,822 | +3 | +0.2 | 7,100 |
| 5/2 | 1,811 | 1,821 | 1,800 | 1,819 | -4 | -0.2 | 2,500 |
| 4/26 | 1,828 | 1,846 | 1,812 | 1,823 | -2 | -0.1 | 6,800 |
▶︎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
