！決算発表予定日 2024/05/09
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20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) | 1,710 (23/11/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,975 (24/03/21) | 1,764 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,764 | 1,975 | 1,764 | 1,819 | +55 | +3.1 | 189,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,924 | 1,977 | 1,710 | 1,764 | -177 | -9.1 | 456,100 |
| 2022 | 1,953 | 2,050 | 1,673 | 1,941 | -22 | -1.1 | 542,600 |
| 2021 | 1,929 | 2,216 | 1,801 | 1,963 | +37 | +1.9 | 711,000 |
| 2020 | 1,710 | 1,990 | 1,563 | 1,926 | +213 | +12.4 | 1,022,000 |
| 2019 | 1,731 | 1,810 | 1,660 | 1,713 | -42 | -2.4 | 366,700 |
| 2018 | 1,930 | 2,060 | 1,700 | 1,755 | -175 | -9.1 | 811,100 |
| 2017 | 1,750 | 1,990 | 1,730 | 1,930 | +170 | +9.7 | 970,700 |
| 2016 | 1,730 | 1,770 | 1,580 | 1,760 | +30 | +1.7 | 768,600 |
| 2015 | 1,680 | 1,900 | 1,600 | 1,730 | +50 | +3.0 | 1,302,400 |
| 2014 | 1,570 | 1,720 | 1,490 | 1,680 | +120 | +7.7 | 918,300 |
| 2013 | 1,420 | 1,630 | 1,370 | 1,560 | +170 | +12.2 | 941,200 |
| 2012 | 1,320 | 1,600 | 1,280 | 1,390 | +80 | +6.1 | 852,600 |
| 2011 | 1,320 | 1,560 | 1,110 | 1,310 | -30 | -2.2 | 614,300 |
| 2010 | 1,360 | 1,550 | 1,220 | 1,340 | -10 | -0.7 | 458,600 |
| 2009 | 1,280 | 1,600 | 1,080 | 1,350 | +90 | +7.1 | 530,200 |
| 2008 | 1,570 | 2,060 | 1,000 | 1,260 | -330 | -20.8 | 1,334,100 |
| 2007 | 1,830 | 2,060 | 1,560 | 1,590 | -240 | -13.1 | 706,300 |
| 2006 | 2,540 | 2,700 | 1,780 | 1,830 | -680 | -27.1 | 867,900 |
| 2005 | 1,880 | 2,820 | 1,840 | 2,510 | +660 | +35.7 | 1,913,700 |
| 2004 | 1,620 | 2,320 | 1,620 | 1,850 | +260 | +16.4 | 471,200 |
| 2003 | 1,360 | 1,800 | 1,320 | 1,590 | +260 | +19.6 | 355,500 |
| 2002 | 2,000 | 2,080 | 1,160 | 1,330 | -750 | -36.1 | 405,500 |
| 2001 | 2,100 | 2,500 | 1,610 | 2,080 | -90 | -4.2 | 251,300 |
| 2000 | 3,000 | 3,300 | 2,060 | 2,170 | -810 | -27.2 | 387,700 |
| 1999 | 3,100 | 4,400 | 2,890 | 2,980 | +20 | +0.7 | 833,400 |
| 1998 | 2,850 | 3,890 | 2,580 | 2,960 | +160 | +5.7 | 345,800 |
| 1997 | 5,450 | 6,430 | 2,700 | 2,800 | -2,630 | -48.4 | 1,305,700 |
| 1996 | 5,900 | 6,850 | 5,400 | 5,430 | -560 | -9.4 | 1,834,800 |
| 1995 | 5,333 | 6,060 | 4,200 | 5,990 | +657 | +12.3 | 852,580 |
| 1994 | 5,333 | 6,790 | 4,904 | 5,333 | +95 | +1.8 | 1,018,606 |
▶︎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