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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,800 | 1,819 | 1,787 | 1,804 | +6 | +0.3 | 9,700 |
| 9/15 | 1,779 | 1,818 | 1,775 | 1,798 | +21 | +1.2 | 15,200 |
| 9/8 | 1,768 | 1,786 | 1,768 | 1,777 | +9 | +0.5 | 8,300 |
| 9/1 | 1,770 | 1,780 | 1,762 | 1,768 | +1 | +0.1 | 4,400 |
| 8/25 | 1,765 | 1,776 | 1,758 | 1,767 | +8 | +0.5 | 4,100 |
| 8/18 | 1,774 | 1,785 | 1,748 | 1,759 | -41 | -2.3 | 8,200 |
| 8/10 | 1,770 | 1,801 | 1,765 | 1,800 | +23 | +1.3 | 7,800 |
| 8/4 | 1,771 | 1,789 | 1,770 | 1,777 | +6 | +0.3 | 5,300 |
| 7/28 | 1,792 | 1,793 | 1,766 | 1,771 | +17 | +1.0 | 7,600 |
| 7/21 | 1,748 | 1,766 | 1,743 | 1,754 | +6 | +0.3 | 3,000 |
| 7/14 | 1,775 | 1,775 | 1,740 | 1,748 | -37 | -2.1 | 8,900 |
| 7/7 | 1,764 | 1,800 | 1,764 | 1,785 | +22 | +1.3 | 11,800 |
| 6/30 | 1,752 | 1,764 | 1,739 | 1,763 | +22 | +1.3 | 10,900 |
| 6/23 | 1,735 | 1,750 | 1,734 | 1,741 | +9 | +0.5 | 10,600 |
| 6/16 | 1,728 | 1,750 | 1,728 | 1,732 | -9 | -0.5 | 8,300 |
| 6/9 | 1,726 | 1,780 | 1,719 | 1,741 | +10 | +0.6 | 15,300 |
| 6/2 | 1,765 | 1,770 | 1,730 | 1,731 | -34 | -1.9 | 14,700 |
| 5/26 | 1,780 | 1,799 | 1,765 | 1,765 | -14 | -0.8 | 12,500 |
| 5/19 | 1,786 | 1,798 | 1,772 | 1,779 | -22 | -1.2 | 11,400 |
| 5/12 | 1,833 | 1,849 | 1,778 | 1,801 | -32 | -1.8 | 15,000 |
| 5/2 | 1,844 | 1,850 | 1,833 | 1,833 | +7 | +0.4 | 1,700 |
| 4/28 | 1,836 | 1,844 | 1,824 | 1,826 | +3 | +0.2 | 3,300 |
| 4/21 | 1,807 | 1,839 | 1,800 | 1,823 | +8 | +0.4 | 4,800 |
| 4/14 | 1,832 | 1,835 | 1,804 | 1,815 | -30 | -1.6 | 2,100 |
| 4/7 | 1,823 | 1,847 | 1,808 | 1,845 | -4 | -0.2 | 3,500 |
| 3/31 | 1,902 | 1,929 | 1,823 | 1,849 | -53 | -2.8 | 3,100 |
| 3/24 | 1,883 | 1,904 | 1,883 | 1,902 | +20 | +1.1 | 3,000 |
| 3/17 | 1,876 | 1,910 | 1,873 | 1,882 | -18 | -1.0 | 4,000 |
| 3/10 | 1,886 | 1,905 | 1,886 | 1,900 | +15 | +0.8 | 3,100 |
| 3/3 | 1,881 | 1,906 | 1,880 | 1,885 | +4 | +0.2 | 2,200 |
▶︎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
