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
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 |
|---|---|
| 2,720 (24/06/26) | 1,712 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,720 (24/06/26) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,135 | 2,190 | 1,995 | 2,015 | -161 | -7.4 | 1,287,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,176 | 1,194 | 1,120 | 1,160 | +14 | +1.2 | 1,645,500 |
| 19/03 | 1,295 | 1,384 | 1,142 | 1,146 | -148 | -11.4 | 1,883,400 |
| 19/02 | 1,123 | 1,338 | 1,112 | 1,294 | +172 | +15.3 | 2,325,900 |
| 19/01 | 1,089 | 1,203 | 1,058 | 1,122 | +14 | +1.3 | 1,721,200 |
| 18/12 | 1,240 | 1,291 | 983 | 1,108 | -122 | -9.9 | 2,829,100 |
| 18/11 | 1,494 | 1,526 | 1,171 | 1,230 | -258 | -17.3 | 3,752,700 |
| 18/10 | 1,570 | 1,642 | 1,395 | 1,488 | -77 | -4.9 | 2,583,500 |
| 18/09 | 1,360 | 1,636 | 1,318 | 1,565 | +203 | +14.9 | 2,161,500 |
| 18/08 | 1,323 | 1,471 | 1,255 | 1,362 | +63 | +4.9 | 3,184,900 |
| 18/07 | 1,461 | 1,490 | 1,148 | 1,299 | -141 | -9.8 | 4,207,900 |
| 18/06 | 1,318 | 1,486 | 1,222 | 1,440 | +157 | +12.2 | 5,254,800 |
| 18/05 | 1,669 | 1,726 | 1,239 | 1,283 | -386 | -23.1 | 4,092,400 |
| 18/04 | 1,695 | 1,781 | 1,656 | 1,669 | -3 | -0.2 | 2,070,200 |
| 18/03 | 2,124 | 2,129 | 1,649 | 1,672 | -468 | -21.9 | 2,732,000 |
| 18/02 | 2,122 | 2,230 | 1,916 | 2,140 | +20 | +0.9 | 1,859,000 |
| 18/01 | 2,002 | 2,189 | 2,000 | 2,120 | +126 | +6.3 | 971,200 |
| 17/12 | 2,035 | 2,135 | 1,954 | 1,994 | -50 | -2.5 | 1,479,800 |
| 17/11 | 2,150 | 2,264 | 1,923 | 2,044 | -105 | -4.9 | 2,400,000 |
| 17/10 | 1,860 | 2,150 | 1,830 | 2,149 | +295 | +15.9 | 1,637,900 |
| 17/09 | 1,723 | 1,857 | 1,647 | 1,854 | +143 | +8.4 | 1,213,100 |
| 17/08 | 1,650 | 1,746 | 1,635 | 1,711 | +58 | +3.5 | 1,621,400 |
| 17/07 | 1,668 | 1,760 | 1,641 | 1,653 | -32 | -1.9 | 1,199,500 |
| 17/06 | 1,745 | 1,767 | 1,634 | 1,685 | -62 | -3.6 | 1,677,400 |
| 17/05 | 1,640 | 1,825 | 1,628 | 1,747 | +112 | +6.9 | 1,930,000 |
▶︎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
