！決算発表予定日 2024/05/09
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20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) | 1,710 (23/11/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,975 (24/03/21) | 1,764 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,811 | 1,821 | 1,800 | 1,819 | -4 | -0.2 | 3,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,828 | 1,846 | 1,812 | 1,823 | -2 | -0.1 | 6,800 |
| 4/19 | 1,820 | 1,846 | 1,820 | 1,825 | +1 | +0.1 | 2,500 |
| 4/12 | 1,803 | 1,830 | 1,800 | 1,824 | +24 | +1.3 | 4,200 |
| 4/5 | 1,872 | 1,872 | 1,800 | 1,800 | -74 | -4.0 | 5,800 |
| 3/29 | 1,924 | 1,943 | 1,831 | 1,874 | -90 | -4.6 | 8,900 |
| 3/22 | 1,945 | 1,975 | 1,922 | 1,964 | +19 | +1.0 | 8,800 |
| 3/15 | 1,918 | 1,960 | 1,917 | 1,945 | +26 | +1.4 | 14,400 |
| 3/8 | 1,884 | 1,920 | 1,868 | 1,919 | +25 | +1.3 | 13,500 |
| 3/1 | 1,877 | 1,896 | 1,848 | 1,894 | +17 | +0.9 | 13,800 |
| 2/22 | 1,844 | 1,877 | 1,835 | 1,877 | +33 | +1.8 | 14,900 |
| 2/16 | 1,844 | 1,844 | 1,821 | 1,844 | +8 | +0.4 | 10,400 |
| 2/9 | 1,840 | 1,853 | 1,833 | 1,836 | -8 | -0.4 | 20,900 |
| 2/2 | 1,839 | 1,844 | 1,810 | 1,844 | +14 | +0.8 | 11,000 |
| 1/26 | 1,831 | 1,847 | 1,787 | 1,830 | 0 | 0.0 | 12,600 |
| 1/19 | 1,799 | 1,833 | 1,792 | 1,830 | +29 | +1.6 | 20,200 |
| 1/12 | 1,802 | 1,820 | 1,775 | 1,801 | -7 | -0.4 | 13,400 |
| 1/5 | 1,764 | 1,808 | 1,764 | 1,808 | +44 | +2.5 | 4,700 |
| 12/29 | 1,820 | 1,820 | 1,751 | 1,764 | -18 | -1.0 | 10,300 |
| 12/22 | 1,780 | 1,807 | 1,745 | 1,782 | 0 | 0.0 | 26,200 |
| 12/15 | 1,796 | 1,820 | 1,774 | 1,782 | -18 | -1.0 | 12,900 |
| 12/8 | 1,802 | 1,817 | 1,790 | 1,800 | -2 | -0.1 | 18,000 |
| 12/1 | 1,774 | 1,804 | 1,770 | 1,802 | +23 | +1.3 | 12,500 |
| 11/24 | 1,772 | 1,784 | 1,762 | 1,779 | +8 | +0.5 | 7,800 |
| 11/17 | 1,806 | 1,810 | 1,736 | 1,771 | +51 | +3.0 | 45,600 |
| 11/10 | 1,724 | 1,725 | 1,710 | 1,720 | 0 | 0.0 | 15,500 |
| 11/2 | 1,723 | 1,730 | 1,717 | 1,720 | -3 | -0.2 | 3,500 |
| 10/27 | 1,726 | 1,739 | 1,713 | 1,723 | -18 | -1.0 | 8,700 |
| 10/20 | 1,750 | 1,750 | 1,733 | 1,741 | -5 | -0.3 | 3,500 |
| 10/13 | 1,740 | 1,764 | 1,738 | 1,746 | +6 | +0.3 | 4,600 |
| 10/6 | 1,755 | 1,783 | 1,720 | 1,740 | -41 | -2.3 | 11,200 |
▶︎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