5341東証S貸借
業種 ガラス・土石
ＡＳＡＨＩ ＥＩＴＯホールディングス 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 |
|---|---|
| 840 (23/07/07) | 352 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 518 (24/01/22) | 352 (24/05/31) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 365 | 402 | 364 | 401 | +36 | +9.9 | 86,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 768 | 840 | 744 | 790 | -23 | -2.8 | 92,300 |
| 19/04 | 830 | 848 | 799 | 813 | -20 | -2.4 | 102,300 |
| 19/03 | 780 | 909 | 775 | 833 | +51 | +6.5 | 182,000 |
| 19/02 | 800 | 837 | 770 | 782 | -15 | -1.9 | 127,900 |
| 19/01 | 715 | 967 | 708 | 797 | +60 | +8.1 | 430,000 |
| 18/12 | 1,082 | 1,108 | 688 | 737 | -374 | -33.7 | 206,900 |
| 18/11 | 1,032 | 1,177 | 1,005 | 1,111 | +66 | +6.3 | 180,400 |
| 18/10 | 1,453 | 1,493 | 872 | 1,045 | -407 | -28.0 | 350,800 |
| 18/09 | 1,260 | 1,794 | 1,121 | 1,452 | +228 | +18.6 | 881,700 |
| 18/08 | 1,239 | 1,433 | 1,055 | 1,224 | -4 | -0.3 | 221,700 |
| 18/07 | 1,405 | 1,578 | 1,075 | 1,228 | -182 | -12.9 | 538,500 |
| 18/06 | 1,903 | 1,920 | 1,356 | 1,410 | -501 | -26.2 | 290,700 |
| 18/05 | 2,000 | 2,190 | 1,900 | 1,911 | -79 | -4.0 | 338,800 |
| 18/04 | 2,260 | 2,390 | 1,970 | 1,990 | -280 | -12.3 | 464,900 |
| 18/03 | 2,600 | 2,620 | 2,050 | 2,270 | -350 | -13.4 | 729,600 |
| 18/02 | 2,540 | 2,670 | 1,920 | 2,620 | +120 | +4.8 | 1,329,200 |
| 18/01 | 3,000 | 3,480 | 2,410 | 2,500 | -500 | -16.7 | 3,891,300 |
| 17/12 | 2,250 | 3,250 | 1,980 | 3,000 | +810 | +37.0 | 8,959,700 |
| 17/11 | 1,460 | 3,040 | 1,440 | 2,190 | +740 | +51.0 | 16,292,900 |
| 17/10 | 1,280 | 1,590 | 1,270 | 1,450 | +180 | +14.2 | 2,612,600 |
| 17/09 | 1,180 | 1,360 | 1,150 | 1,270 | +100 | +8.6 | 964,100 |
| 17/08 | 1,210 | 1,230 | 1,090 | 1,170 | -30 | -2.5 | 359,600 |
| 17/07 | 1,120 | 1,340 | 1,100 | 1,200 | +100 | +9.1 | 3,327,100 |
| 17/06 | 990 | 1,150 | 980 | 1,100 | +110 | +11.1 | 1,067,300 |
| 17/05 | 1,020 | 1,040 | 970 | 990 | -30 | -2.9 | 409,800 |
| 17/04 | 1,120 | 1,320 | 940 | 1,020 | -20 | -1.9 | 3,568,800 |
| 17/03 | 1,040 | 1,170 | 1,000 | 1,040 | 0 | 0.0 | 1,527,300 |
| 17/02 | 1,050 | 1,080 | 1,030 | 1,040 | -20 | -1.9 | 435,500 |
| 17/01 | 1,050 | 1,190 | 1,000 | 1,060 | +20 | +1.9 | 1,316,400 |
| 16/12 | 990 | 1,290 | 950 | 1,040 | +40 | +4.0 | 2,853,400 |
▶︎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