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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,748 | 1,755 | 1,740 | 1,746 | +6 | +0.3 | 5,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,881 | 1,906 | 1,880 | 1,885 | +4 | +0.2 | 2,200 |
| 2/24 | 1,836 | 1,919 | 1,836 | 1,881 | +46 | +2.5 | 5,700 |
| 2/17 | 1,870 | 1,870 | 1,835 | 1,835 | -53 | -2.8 | 3,600 |
| 2/10 | 1,880 | 1,895 | 1,850 | 1,888 | -7 | -0.4 | 2,500 |
| 2/3 | 1,887 | 1,916 | 1,887 | 1,895 | -2 | -0.1 | 1,700 |
| 1/27 | 1,977 | 1,977 | 1,875 | 1,897 | -70 | -3.6 | 9,800 |
| 1/20 | 1,960 | 1,970 | 1,957 | 1,967 | +7 | +0.4 | 10,100 |
| 1/13 | 1,950 | 1,968 | 1,921 | 1,960 | +11 | +0.6 | 6,400 |
| 1/6 | 1,924 | 1,973 | 1,906 | 1,949 | +8 | +0.4 | 3,800 |
| 12/30 | 1,970 | 1,976 | 1,904 | 1,941 | -23 | -1.2 | 8,100 |
| 12/23 | 1,971 | 1,987 | 1,930 | 1,964 | -20 | -1.0 | 12,800 |
| 12/16 | 1,980 | 1,988 | 1,976 | 1,984 | +4 | +0.2 | 9,300 |
| 12/9 | 1,982 | 1,994 | 1,976 | 1,980 | -1 | -0.1 | 15,600 |
| 12/2 | 1,994 | 1,998 | 1,981 | 1,981 | -13 | -0.7 | 13,600 |
| 11/25 | 1,991 | 1,998 | 1,936 | 1,994 | +4 | +0.2 | 15,800 |
| 11/18 | 1,989 | 2,007 | 1,964 | 1,990 | -7 | -0.4 | 15,800 |
| 11/11 | 1,996 | 2,004 | 1,957 | 1,997 | +1 | +0.1 | 21,300 |
| 11/4 | 1,989 | 2,002 | 1,951 | 1,996 | +11 | +0.6 | 42,100 |
| 10/28 | 1,865 | 1,985 | 1,855 | 1,985 | +120 | +6.4 | 28,400 |
| 10/21 | 1,767 | 1,865 | 1,764 | 1,865 | +89 | +5.0 | 33,500 |
| 10/14 | 1,800 | 1,814 | 1,744 | 1,776 | +99 | +5.9 | 33,400 |
| 10/7 | 1,690 | 1,690 | 1,673 | 1,677 | -23 | -1.4 | 11,200 |
| 9/30 | 1,710 | 1,710 | 1,690 | 1,700 | -10 | -0.6 | 9,600 |
| 9/22 | 1,711 | 1,717 | 1,702 | 1,710 | +1 | +0.1 | 4,800 |
| 9/16 | 1,719 | 1,737 | 1,704 | 1,709 | -10 | -0.6 | 5,400 |
| 9/9 | 1,720 | 1,729 | 1,707 | 1,719 | -1 | -0.1 | 7,000 |
| 9/2 | 1,735 | 1,752 | 1,720 | 1,720 | -25 | -1.4 | 10,200 |
| 8/26 | 1,766 | 1,782 | 1,700 | 1,745 | -20 | -1.1 | 14,400 |
| 8/19 | 1,745 | 1,789 | 1,736 | 1,765 | +17 | +1.0 | 6,000 |
| 8/12 | 1,757 | 1,762 | 1,748 | 1,748 | -14 | -0.8 | 2,500 |
▶︎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
