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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,953 | 1,976 | 1,915 | 1,955 | -8 | -0.4 | 11,200 |
| 12/30 | 2,005 | 2,005 | 1,951 | 1,963 | -8 | -0.4 | 4,700 |
| 12/24 | 1,994 | 2,009 | 1,964 | 1,971 | -22 | -1.1 | 13,300 |
| 12/17 | 2,007 | 2,007 | 1,945 | 1,993 | -6 | -0.3 | 28,200 |
| 12/10 | 1,967 | 2,008 | 1,959 | 1,999 | +44 | +2.3 | 23,200 |
| 12/3 | 1,909 | 1,956 | 1,906 | 1,955 | +43 | +2.3 | 25,500 |
| 11/26 | 1,910 | 1,912 | 1,895 | 1,912 | +19 | +1.0 | 15,100 |
| 11/19 | 1,829 | 1,937 | 1,801 | 1,893 | +64 | +3.5 | 40,300 |
| 11/12 | 1,833 | 1,838 | 1,829 | 1,829 | -4 | -0.2 | 4,300 |
| 11/5 | 1,844 | 1,846 | 1,833 | 1,833 | -12 | -0.7 | 3,600 |
| 10/29 | 1,848 | 1,848 | 1,840 | 1,845 | +6 | +0.3 | 1,200 |
| 10/22 | 1,842 | 1,848 | 1,838 | 1,839 | -6 | -0.3 | 4,600 |
| 10/15 | 1,855 | 1,855 | 1,839 | 1,845 | 0 | 0.0 | 5,100 |
| 10/8 | 1,851 | 1,858 | 1,840 | 1,845 | -6 | -0.3 | 6,200 |
| 10/1 | 1,864 | 1,868 | 1,848 | 1,851 | -9 | -0.5 | 4,100 |
| 9/24 | 1,869 | 1,869 | 1,854 | 1,860 | -9 | -0.5 | 5,200 |
| 9/17 | 1,868 | 1,880 | 1,851 | 1,869 | +7 | +0.4 | 6,900 |
| 9/10 | 1,855 | 1,864 | 1,854 | 1,862 | +4 | +0.2 | 5,500 |
| 9/3 | 1,859 | 1,860 | 1,851 | 1,858 | -6 | -0.3 | 6,200 |
| 8/27 | 1,880 | 1,880 | 1,853 | 1,864 | +12 | +0.7 | 3,600 |
| 8/20 | 1,857 | 1,864 | 1,848 | 1,852 | -2 | -0.1 | 5,400 |
| 8/13 | 1,866 | 1,866 | 1,850 | 1,854 | -10 | -0.5 | 4,000 |
| 8/6 | 1,850 | 1,875 | 1,850 | 1,864 | -6 | -0.3 | 7,000 |
| 7/30 | 1,898 | 1,898 | 1,855 | 1,870 | -1 | -0.1 | 8,900 |
| 7/21 | 1,869 | 1,871 | 1,856 | 1,871 | +2 | +0.1 | 2,100 |
| 7/16 | 1,860 | 1,871 | 1,852 | 1,869 | +9 | +0.5 | 4,600 |
| 7/9 | 1,866 | 1,871 | 1,857 | 1,860 | -2 | -0.1 | 5,100 |
| 7/2 | 1,862 | 1,870 | 1,862 | 1,862 | -16 | -0.9 | 7,600 |
| 6/25 | 1,875 | 1,881 | 1,860 | 1,878 | +4 | +0.2 | 5,200 |
| 6/18 | 1,874 | 1,884 | 1,860 | 1,874 | +1 | +0.1 | 4,300 |
▶︎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
