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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,748 | 1,755 | 1,740 | 1,746 | +6 | +0.3 | 4,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,835 | 1,907 | 1,700 | 1,747 | -79 | -4.3 | 105,500 |
| 11/6 | 1,806 | 1,849 | 1,802 | 1,826 | +20 | +1.1 | 11,600 |
| 10/30 | 1,867 | 1,871 | 1,793 | 1,806 | -55 | -3.0 | 13,700 |
| 10/23 | 1,878 | 1,880 | 1,843 | 1,861 | -24 | -1.3 | 19,500 |
| 10/16 | 1,890 | 1,892 | 1,834 | 1,885 | -5 | -0.3 | 14,900 |
| 10/9 | 1,892 | 1,922 | 1,860 | 1,890 | -9 | -0.5 | 22,500 |
| 10/2 | 1,935 | 1,964 | 1,864 | 1,899 | -31 | -1.6 | 34,100 |
| 9/25 | 1,845 | 1,932 | 1,845 | 1,930 | +100 | +5.5 | 43,900 |
| 9/18 | 1,835 | 1,843 | 1,802 | 1,830 | 0 | 0.0 | 14,500 |
| 9/11 | 1,800 | 1,835 | 1,789 | 1,830 | +30 | +1.7 | 27,100 |
| 9/4 | 1,786 | 1,815 | 1,730 | 1,800 | +9 | +0.5 | 18,100 |
| 8/28 | 1,805 | 1,813 | 1,761 | 1,791 | -7 | -0.4 | 25,000 |
| 8/21 | 1,736 | 1,799 | 1,734 | 1,798 | +52 | +3.0 | 16,000 |
| 8/14 | 1,804 | 1,808 | 1,729 | 1,746 | -28 | -1.6 | 22,600 |
| 8/7 | 1,729 | 1,774 | 1,721 | 1,774 | +46 | +2.7 | 27,500 |
| 7/31 | 1,750 | 1,750 | 1,707 | 1,728 | -45 | -2.5 | 25,500 |
| 7/22 | 1,677 | 1,835 | 1,665 | 1,773 | +90 | +5.4 | 60,900 |
| 7/17 | 1,687 | 1,697 | 1,679 | 1,683 | -3 | -0.2 | 12,100 |
| 7/10 | 1,670 | 1,688 | 1,670 | 1,686 | +1 | +0.1 | 7,600 |
| 7/3 | 1,697 | 1,697 | 1,666 | 1,685 | +2 | +0.1 | 19,600 |
| 6/26 | 1,687 | 1,700 | 1,679 | 1,683 | -3 | -0.2 | 10,200 |
| 6/19 | 1,701 | 1,705 | 1,677 | 1,686 | -15 | -0.9 | 9,600 |
| 6/12 | 1,697 | 1,707 | 1,691 | 1,701 | -1 | -0.1 | 5,700 |
| 6/5 | 1,710 | 1,711 | 1,695 | 1,702 | -7 | -0.4 | 4,800 |
| 5/29 | 1,712 | 1,713 | 1,695 | 1,709 | +9 | +0.5 | 6,900 |
| 5/22 | 1,674 | 1,713 | 1,674 | 1,700 | -10 | -0.6 | 6,400 |
| 5/15 | 1,698 | 1,737 | 1,692 | 1,710 | +13 | +0.8 | 7,500 |
| 5/8 | 1,730 | 1,730 | 1,689 | 1,697 | -21 | -1.2 | 1,900 |
| 5/1 | 1,694 | 1,730 | 1,694 | 1,718 | -16 | -0.9 | 3,100 |
| 4/24 | 1,707 | 1,736 | 1,692 | 1,734 | +28 | +1.6 | 9,100 |
▶︎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
