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
2,038.1
円
(09:48)
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 | 2,036 | -140 | -6.4 | 1,261,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 952 | 952 | 930 | 940 | -2 | -0.2 | 500,000 |
| 07/03 | 989 | 993 | 924 | 942 | -48 | -4.9 | 505,000 |
| 07/02 | 965 | 1,024 | 938 | 990 | +27 | +2.8 | 828,000 |
| 07/01 | 915 | 988 | 915 | 963 | +51 | +5.6 | 735,000 |
| 06/12 | 950 | 965 | 906 | 912 | -37 | -3.9 | 520,000 |
| 06/11 | 982 | 1,004 | 889 | 949 | -35 | -3.6 | 609,000 |
| 06/10 | 1,038 | 1,038 | 960 | 984 | -47 | -4.6 | 712,000 |
| 06/09 | 1,026 | 1,065 | 1,001 | 1,031 | +4 | +0.4 | 581,000 |
| 06/08 | 1,029 | 1,088 | 1,001 | 1,027 | +15 | +1.5 | 732,000 |
| 06/07 | 977 | 1,021 | 940 | 1,012 | +55 | +5.8 | 407,000 |
| 06/06 | 1,007 | 1,007 | 910 | 957 | -30 | -3.0 | 521,000 |
| 06/05 | 1,123 | 1,139 | 952 | 987 | -135 | -12.0 | 905,000 |
| 06/04 | 1,169 | 1,189 | 1,100 | 1,122 | -46 | -3.9 | 709,000 |
| 06/03 | 1,164 | 1,189 | 1,090 | 1,168 | +22 | +1.9 | 670,000 |
| 06/02 | 1,287 | 1,288 | 1,041 | 1,146 | -125 | -9.8 | 987,000 |
| 06/01 | 1,280 | 1,320 | 1,161 | 1,271 | +28 | +2.3 | 944,000 |
| 05/12 | 1,300 | 1,318 | 1,235 | 1,243 | -53 | -4.1 | 1,217,000 |
| 05/11 | 1,289 | 1,373 | 1,220 | 1,296 | +25 | +2.0 | 1,304,000 |
| 05/10 | 1,165 | 1,288 | 1,111 | 1,271 | +86 | +7.3 | 1,522,000 |
| 05/09 | 1,081 | 1,203 | 1,075 | 1,185 | +104 | +9.6 | 969,000 |
| 05/08 | 1,095 | 1,103 | 1,040 | 1,081 | -19 | -1.7 | 761,000 |
| 05/07 | 1,024 | 1,103 | 1,016 | 1,100 | +80 | +7.8 | 731,000 |
| 05/06 | 1,049 | 1,060 | 1,011 | 1,020 | -28 | -2.7 | 803,000 |
| 05/05 | 1,046 | 1,067 | 995 | 1,048 | +3 | +0.3 | 337,000 |
| 05/04 | 1,060 | 1,095 | 980 | 1,045 | -45 | -4.1 | 516,000 |
| 05/03 | 1,081 | 1,120 | 1,030 | 1,090 | 0 | 0.0 | 718,000 |
| 05/02 | 1,100 | 1,149 | 1,053 | 1,090 | -9 | -0.8 | 949,000 |
| 05/01 | 973 | 1,111 | 959 | 1,099 | +129 | +13.3 | 1,501,000 |
| 04/12 | 1,034 | 1,230 | 906 | 970 | -64 | -6.2 | 2,718,000 |
| 04/11 | 1,098 | 1,145 | 990 | 1,034 | -62 | -5.7 | 1,368,000 |
▶︎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
