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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,748 | 1,755 | 1,740 | 1,746 | +6 | +0.3 | 5,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,677 | 1,695 | 1,672 | 1,682 | +9 | +0.5 | 4,900 |
| 9/13 | 1,670 | 1,676 | 1,663 | 1,673 | +4 | +0.2 | 6,000 |
| 9/6 | 1,678 | 1,678 | 1,664 | 1,669 | -9 | -0.5 | 3,300 |
| 8/30 | 1,682 | 1,694 | 1,666 | 1,678 | +4 | +0.2 | 3,900 |
| 8/23 | 1,689 | 1,705 | 1,670 | 1,674 | -15 | -0.9 | 6,400 |
| 8/16 | 1,730 | 1,730 | 1,673 | 1,689 | -10 | -0.6 | 6,300 |
| 8/9 | 1,681 | 1,699 | 1,671 | 1,699 | +19 | +1.1 | 4,000 |
| 8/2 | 1,695 | 1,709 | 1,680 | 1,680 | -13 | -0.8 | 4,900 |
| 7/26 | 1,717 | 1,717 | 1,692 | 1,693 | +1 | +0.1 | 12,900 |
| 7/19 | 1,697 | 1,699 | 1,660 | 1,692 | -12 | -0.7 | 10,100 |
| 7/12 | 1,705 | 1,714 | 1,698 | 1,704 | -1 | -0.1 | 8,300 |
| 7/5 | 1,708 | 1,720 | 1,702 | 1,705 | -1 | -0.1 | 13,300 |
| 6/28 | 1,712 | 1,750 | 1,685 | 1,706 | +13 | +0.8 | 16,300 |
| 6/21 | 1,689 | 1,700 | 1,688 | 1,693 | +5 | +0.3 | 3,300 |
| 6/14 | 1,688 | 1,697 | 1,688 | 1,688 | +1 | +0.1 | 4,900 |
| 6/7 | 1,701 | 1,723 | 1,684 | 1,687 | -13 | -0.8 | 4,600 |
| 5/31 | 1,728 | 1,731 | 1,696 | 1,700 | -28 | -1.6 | 7,200 |
| 5/24 | 1,735 | 1,736 | 1,721 | 1,728 | -6 | -0.4 | 4,800 |
| 5/17 | 1,739 | 1,740 | 1,725 | 1,734 | -5 | -0.3 | 3,700 |
| 5/10 | 1,739 | 1,746 | 1,722 | 1,739 | -1 | -0.1 | 3,800 |
| 4/26 | 1,741 | 1,750 | 1,726 | 1,740 | 0 | 0.0 | 5,500 |
| 4/19 | 1,729 | 1,748 | 1,726 | 1,740 | +4 | +0.2 | 4,900 |
| 4/12 | 1,744 | 1,746 | 1,726 | 1,736 | -4 | -0.2 | 4,700 |
| 4/5 | 1,754 | 1,769 | 1,731 | 1,740 | -25 | -1.4 | 5,600 |
| 3/29 | 1,797 | 1,810 | 1,702 | 1,765 | -31 | -1.7 | 18,500 |
| 3/22 | 1,784 | 1,797 | 1,760 | 1,796 | +12 | +0.7 | 9,500 |
| 3/15 | 1,787 | 1,796 | 1,781 | 1,784 | -6 | -0.3 | 6,400 |
| 3/8 | 1,795 | 1,798 | 1,788 | 1,790 | -4 | -0.2 | 6,600 |
| 3/1 | 1,798 | 1,798 | 1,786 | 1,794 | ー | ー | 4,500 |
▶︎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
