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
2,251.2
円
(11:16)
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 |
|---|---|
| 2,534 (24/05/13) | 1,210 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,534 (24/05/13) | 1,787 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,315 | 2,534 | 2,067 | 2,252 | -77 | -3.3 | 1,221,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,060 | 1,070 | 972 | 985 | -90 | -8.4 | 1,067,600 |
| 21/09 | 1,034 | 1,143 | 1,021 | 1,075 | +58 | +5.7 | 1,697,400 |
| 21/08 | 989 | 1,063 | 960 | 1,017 | +37 | +3.8 | 1,783,100 |
| 21/07 | 986 | 1,029 | 922 | 980 | -5 | -0.5 | 1,491,900 |
| 21/06 | 1,046 | 1,066 | 977 | 985 | -65 | -6.2 | 1,625,800 |
| 21/05 | 1,376 | 1,389 | 1,028 | 1,050 | -325 | -23.6 | 2,510,600 |
| 21/04 | 1,464 | 1,497 | 1,348 | 1,375 | -96 | -6.5 | 1,202,600 |
| 21/03 | 1,342 | 1,618 | 1,329 | 1,471 | +132 | +9.9 | 2,467,400 |
| 21/02 | 1,513 | 1,568 | 1,329 | 1,339 | -175 | -11.6 | 2,633,000 |
| 21/01 | 1,611 | 1,665 | 1,490 | 1,514 | -81 | -5.1 | 2,279,100 |
| 20/12 | 1,700 | 1,984 | 1,581 | 1,595 | -109 | -6.4 | 3,641,600 |
| 20/11 | 1,300 | 1,715 | 1,300 | 1,704 | +394 | +30.1 | 4,639,000 |
| 20/10 | 1,474 | 1,550 | 1,300 | 1,310 | -107 | -7.6 | 3,910,200 |
| 20/09 | 1,189 | 1,582 | 1,150 | 1,417 | +223 | +18.7 | 5,771,500 |
| 20/08 | 1,093 | 1,231 | 1,090 | 1,194 | +98 | +8.9 | 647,900 |
| 20/07 | 1,228 | 1,231 | 1,096 | 1,096 | -116 | -9.6 | 579,600 |
| 20/06 | 1,196 | 1,311 | 1,140 | 1,212 | +32 | +2.7 | 993,400 |
| 20/05 | 1,116 | 1,200 | 1,082 | 1,180 | +65 | +5.8 | 723,400 |
| 20/04 | 1,074 | 1,163 | 1,017 | 1,115 | +17 | +1.6 | 814,000 |
| 20/03 | 952 | 1,191 | 776 | 1,098 | +124 | +12.7 | 1,767,700 |
| 20/02 | 1,214 | 1,231 | 970 | 974 | -270 | -21.7 | 1,234,600 |
| 20/01 | 1,227 | 1,296 | 1,186 | 1,244 | -16 | -1.3 | 1,010,400 |
| 19/12 | 1,345 | 1,354 | 1,237 | 1,260 | -81 | -6.0 | 1,258,700 |
| 19/11 | 1,277 | 1,418 | 1,117 | 1,341 | +61 | +4.8 | 3,194,400 |
| 19/10 | 1,083 | 1,280 | 1,033 | 1,280 | +196 | +18.1 | 1,194,800 |
| 19/09 | 1,022 | 1,144 | 1,005 | 1,084 | +49 | +4.7 | 1,103,600 |
| 19/08 | 1,303 | 1,340 | 988 | 1,035 | -274 | -20.9 | 1,352,600 |
| 19/07 | 1,264 | 1,363 | 1,243 | 1,309 | +53 | +4.2 | 952,500 |
| 19/06 | 1,139 | 1,267 | 1,107 | 1,256 | +88 | +7.5 | 961,600 |
| 19/05 | 1,159 | 1,199 | 1,039 | 1,168 | +8 | +0.7 | 1,615,100 |
▶︎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