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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,861 | 1,880 | 1,855 | 1,873 | +10 | +0.5 | 5,500 |
| 6/4 | 1,861 | 1,874 | 1,855 | 1,863 | +3 | +0.2 | 5,700 |
| 5/28 | 1,887 | 1,887 | 1,855 | 1,860 | -14 | -0.8 | 5,900 |
| 5/21 | 1,888 | 1,893 | 1,860 | 1,874 | -6 | -0.3 | 7,000 |
| 5/14 | 1,953 | 1,978 | 1,871 | 1,880 | -82 | -4.2 | 13,600 |
| 5/7 | 2,000 | 2,000 | 1,961 | 1,962 | -22 | -1.1 | 4,100 |
| 4/30 | 1,954 | 2,014 | 1,932 | 1,984 | +38 | +2.0 | 9,400 |
| 4/23 | 1,940 | 1,956 | 1,928 | 1,946 | +2 | +0.1 | 6,200 |
| 4/16 | 1,950 | 1,960 | 1,888 | 1,944 | -6 | -0.3 | 15,900 |
| 4/9 | 1,980 | 1,985 | 1,933 | 1,950 | -30 | -1.5 | 7,400 |
| 4/2 | 2,070 | 2,076 | 1,980 | 1,980 | -91 | -4.4 | 17,800 |
| 3/26 | 2,050 | 2,086 | 2,028 | 2,071 | +26 | +1.3 | 23,400 |
| 3/19 | 2,020 | 2,048 | 2,015 | 2,045 | +26 | +1.3 | 15,400 |
| 3/12 | 2,031 | 2,031 | 2,010 | 2,019 | -6 | -0.3 | 8,900 |
| 3/5 | 2,036 | 2,036 | 2,011 | 2,025 | +4 | +0.2 | 9,500 |
| 2/26 | 2,034 | 2,044 | 2,009 | 2,021 | -12 | -0.6 | 8,900 |
| 2/19 | 2,060 | 2,070 | 2,008 | 2,033 | -26 | -1.3 | 17,300 |
| 2/12 | 2,120 | 2,130 | 2,050 | 2,059 | -61 | -2.9 | 23,300 |
| 2/5 | 2,059 | 2,150 | 2,034 | 2,120 | +61 | +3.0 | 22,500 |
| 1/29 | 2,125 | 2,216 | 2,013 | 2,059 | -56 | -2.7 | 53,300 |
| 1/22 | 2,025 | 2,120 | 2,025 | 2,115 | +92 | +4.6 | 73,900 |
| 1/15 | 2,006 | 2,023 | 1,976 | 2,023 | +17 | +0.9 | 38,000 |
| 1/8 | 1,929 | 2,037 | 1,929 | 2,006 | +80 | +4.2 | 57,100 |
| 12/30 | 1,910 | 1,934 | 1,871 | 1,926 | +16 | +0.8 | 10,100 |
| 12/25 | 1,951 | 1,965 | 1,900 | 1,910 | -41 | -2.1 | 57,500 |
| 12/18 | 1,860 | 1,990 | 1,859 | 1,951 | +92 | +5.0 | 58,300 |
| 12/11 | 1,870 | 1,874 | 1,801 | 1,859 | +77 | +4.3 | 45,500 |
| 12/4 | 1,750 | 1,788 | 1,743 | 1,782 | +38 | +2.2 | 14,300 |
| 11/27 | 1,749 | 1,749 | 1,732 | 1,744 | -1 | -0.1 | 13,700 |
| 11/20 | 1,747 | 1,749 | 1,728 | 1,745 | -2 | -0.1 | 22,600 |
▶︎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
