4886東証P貸借
業種 医薬品
あすか製薬ホールディングス 株価時系列データ
PTS
1,970
円
(21:45)
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 |
|---|---|
| 2,720 (24/06/26) | 1,825 (25/02/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,720 (24/06/26) | 1,787 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,965 | 1,981 | 1,964 | 1,974 | +4 | +0.2 | 32,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,940 | 1,970 | 1,938 | 1,970 | +48 | +2.5 | 31,300 |
| 2/12 | 1,940 | 1,940 | 1,917 | 1,922 | 0 | 0.0 | 35,500 |
| 2/10 | 1,922 | 1,947 | 1,922 | 1,922 | 0 | 0.0 | 26,500 |
| 2/7 | 1,933 | 1,940 | 1,917 | 1,922 | +22 | +1.2 | 32,500 |
| 2/6 | 1,895 | 1,910 | 1,876 | 1,900 | +15 | +0.8 | 38,000 |
| 2/5 | 1,885 | 1,885 | 1,852 | 1,885 | +29 | +1.6 | 49,400 |
| 2/4 | 1,849 | 1,907 | 1,825 | 1,856 | -33 | -1.8 | 137,100 |
| 2/3 | 1,930 | 1,931 | 1,842 | 1,889 | -78 | -4.0 | 149,200 |
| 1/31 | 1,986 | 1,986 | 1,954 | 1,967 | +8 | +0.4 | 37,200 |
| 1/30 | 1,970 | 1,978 | 1,953 | 1,959 | -4 | -0.2 | 37,800 |
| 1/29 | 1,978 | 1,982 | 1,963 | 1,963 | -23 | -1.2 | 45,900 |
| 1/28 | 1,972 | 1,989 | 1,970 | 1,986 | +14 | +0.7 | 42,100 |
| 1/27 | 1,967 | 1,974 | 1,953 | 1,972 | +32 | +1.7 | 70,400 |
| 1/24 | 1,948 | 1,967 | 1,930 | 1,940 | -2 | -0.1 | 79,600 |
| 1/23 | 1,952 | 1,952 | 1,933 | 1,942 | -20 | -1.0 | 88,500 |
| 1/22 | 1,991 | 1,995 | 1,945 | 1,962 | 0 | 0.0 | 74,600 |
| 1/21 | 1,960 | 1,969 | 1,952 | 1,962 | +22 | +1.1 | 67,500 |
| 1/20 | 1,934 | 1,949 | 1,927 | 1,940 | +18 | +0.9 | 81,600 |
| 1/17 | 1,931 | 1,936 | 1,913 | 1,922 | -13 | -0.7 | 59,200 |
| 1/16 | 1,948 | 1,949 | 1,927 | 1,935 | -13 | -0.7 | 85,700 |
| 1/15 | 1,964 | 1,972 | 1,937 | 1,948 | -20 | -1.0 | 62,400 |
| 1/14 | 1,987 | 2,000 | 1,951 | 1,968 | -30 | -1.5 | 50,300 |
| 1/10 | 2,011 | 2,015 | 1,990 | 1,998 | -20 | -1.0 | 39,700 |
| 1/9 | 2,026 | 2,031 | 2,000 | 2,018 | +3 | +0.2 | 46,800 |
| 1/8 | 2,038 | 2,049 | 2,007 | 2,015 | -23 | -1.1 | 48,100 |
| 1/7 | 2,080 | 2,080 | 2,038 | 2,038 | -40 | -1.9 | 59,600 |
| 1/6 | 2,105 | 2,113 | 2,078 | 2,078 | -21 | -1.0 | 53,200 |
| 12/30 | 2,108 | 2,118 | 2,090 | 2,099 | -1 | -0.1 | 47,600 |
| 12/27 | 2,080 | 2,100 | 2,074 | 2,100 | +18 | +0.9 | 50,700 |
| 12/26 | 2,064 | 2,082 | 2,053 | 2,082 | +23 | +1.1 | 43,200 |
▶︎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
