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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,756 | 1,774 | 1,749 | 1,762 | -10 | -0.6 | 3,400 |
| 7/29 | 1,797 | 1,809 | 1,760 | 1,772 | -12 | -0.7 | 6,100 |
| 7/22 | 1,777 | 1,789 | 1,758 | 1,784 | +21 | +1.2 | 7,900 |
| 7/15 | 1,741 | 1,787 | 1,741 | 1,763 | +23 | +1.3 | 3,700 |
| 7/8 | 1,801 | 1,805 | 1,720 | 1,740 | -60 | -3.3 | 7,100 |
| 7/1 | 1,740 | 1,800 | 1,717 | 1,800 | +95 | +5.6 | 6,300 |
| 6/24 | 1,747 | 1,750 | 1,701 | 1,705 | -41 | -2.4 | 5,000 |
| 6/17 | 1,752 | 1,760 | 1,745 | 1,746 | -11 | -0.6 | 3,600 |
| 6/10 | 1,773 | 1,780 | 1,757 | 1,757 | -15 | -0.9 | 3,200 |
| 6/3 | 1,772 | 1,778 | 1,755 | 1,772 | -21 | -1.2 | 4,400 |
| 5/27 | 1,823 | 1,823 | 1,790 | 1,793 | -12 | -0.7 | 2,900 |
| 5/20 | 1,801 | 1,841 | 1,760 | 1,805 | -26 | -1.4 | 8,800 |
| 5/13 | 1,846 | 1,850 | 1,831 | 1,831 | -6 | -0.3 | 1,800 |
| 5/6 | 1,837 | 1,837 | 1,837 | 1,837 | +4 | +0.2 | 100 |
| 4/28 | 1,892 | 1,892 | 1,833 | 1,833 | -22 | -1.2 | 2,500 |
| 4/22 | 1,851 | 1,888 | 1,835 | 1,855 | +4 | +0.2 | 4,100 |
| 4/15 | 1,882 | 1,882 | 1,851 | 1,851 | -30 | -1.6 | 1,000 |
| 4/8 | 1,923 | 1,923 | 1,881 | 1,881 | -82 | -4.2 | 1,900 |
| 4/1 | 1,991 | 1,997 | 1,898 | 1,963 | -17 | -0.9 | 4,100 |
| 3/25 | 1,998 | 1,998 | 1,968 | 1,980 | -17 | -0.9 | 4,800 |
| 3/18 | 2,044 | 2,044 | 1,979 | 1,997 | -48 | -2.4 | 2,200 |
| 3/11 | 1,981 | 2,050 | 1,956 | 2,045 | +46 | +2.3 | 5,200 |
| 3/4 | 2,035 | 2,036 | 1,979 | 1,999 | -30 | -1.5 | 8,000 |
| 2/25 | 2,020 | 2,036 | 2,002 | 2,029 | +9 | +0.5 | 20,500 |
| 2/18 | 1,999 | 2,020 | 1,980 | 2,020 | +21 | +1.1 | 20,200 |
| 2/10 | 1,991 | 2,000 | 1,961 | 1,999 | +8 | +0.4 | 11,700 |
| 2/4 | 1,978 | 1,995 | 1,960 | 1,991 | +26 | +1.3 | 13,400 |
| 1/28 | 1,944 | 1,978 | 1,912 | 1,965 | +21 | +1.1 | 20,400 |
| 1/21 | 1,960 | 1,982 | 1,912 | 1,944 | -36 | -1.8 | 14,000 |
| 1/14 | 1,920 | 1,980 | 1,920 | 1,980 | +25 | +1.3 | 12,300 |
▶︎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
