！決算発表予定日 2024/05/14
5724東証S信用
業種 非鉄金属
アサカ理研 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 |
|---|---|
| 1,431 (23/04/27) | 934 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,270 (24/04/09) | 997 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,029 | 1,029 | 1,021 | 1,024 | -7 | -0.7 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,016 | 1,031 | 1,016 | 1,031 | +17 | +1.7 | 4,100 |
| 4/23 | 1,017 | 1,026 | 1,006 | 1,014 | +1 | +0.1 | 17,700 |
| 4/22 | 1,011 | 1,028 | 1,011 | 1,013 | -4 | -0.4 | 13,000 |
| 4/19 | 1,052 | 1,052 | 1,017 | 1,017 | -35 | -3.3 | 9,200 |
| 4/18 | 1,043 | 1,060 | 1,041 | 1,052 | +9 | +0.9 | 3,700 |
| 4/17 | 1,056 | 1,061 | 1,043 | 1,043 | -13 | -1.2 | 3,600 |
| 4/16 | 1,079 | 1,079 | 1,040 | 1,056 | -23 | -2.1 | 7,100 |
| 4/15 | 1,076 | 1,086 | 1,076 | 1,079 | -4 | -0.4 | 4,400 |
| 4/12 | 1,103 | 1,112 | 1,076 | 1,083 | -15 | -1.4 | 8,700 |
| 4/11 | 1,095 | 1,115 | 1,075 | 1,098 | +3 | +0.3 | 10,000 |
| 4/10 | 1,155 | 1,161 | 1,091 | 1,095 | 0 | 0.0 | 48,400 |
| 4/9 | 1,040 | 1,270 | 1,040 | 1,095 | +55 | +5.3 | 256,600 |
| 4/8 | 1,047 | 1,059 | 1,035 | 1,040 | -6 | -0.6 | 8,400 |
| 4/5 | 1,062 | 1,065 | 1,046 | 1,046 | -21 | -2.0 | 5,600 |
| 4/4 | 1,064 | 1,070 | 1,055 | 1,067 | +13 | +1.2 | 4,300 |
| 4/3 | 1,055 | 1,065 | 1,053 | 1,054 | -7 | -0.7 | 3,200 |
| 4/2 | 1,073 | 1,075 | 1,042 | 1,061 | -12 | -1.1 | 5,600 |
| 4/1 | 1,082 | 1,082 | 1,061 | 1,073 | -9 | -0.8 | 1,600 |
| 3/29 | 1,076 | 1,083 | 1,061 | 1,082 | +5 | +0.5 | 1,800 |
| 3/28 | 1,079 | 1,086 | 1,055 | 1,077 | -2 | -0.2 | 7,200 |
| 3/27 | 1,082 | 1,084 | 1,071 | 1,079 | -2 | -0.2 | 4,400 |
| 3/26 | 1,074 | 1,084 | 1,065 | 1,081 | +5 | +0.5 | 9,500 |
| 3/25 | 1,058 | 1,079 | 1,058 | 1,076 | +18 | +1.7 | 600 |
| 3/22 | 1,084 | 1,084 | 1,058 | 1,058 | -22 | -2.0 | 5,800 |
| 3/21 | 1,054 | 1,080 | 1,052 | 1,080 | +14 | +1.3 | 5,600 |
| 3/19 | 1,050 | 1,069 | 1,050 | 1,066 | +16 | +1.5 | 7,300 |
| 3/18 | 1,061 | 1,063 | 1,049 | 1,050 | -6 | -0.6 | 5,800 |
| 3/15 | 1,058 | 1,058 | 1,037 | 1,056 | -2 | -0.2 | 4,800 |
| 3/14 | 1,006 | 1,060 | 1,006 | 1,058 | +35 | +3.4 | 9,400 |
| 3/13 | 1,019 | 1,023 | 1,003 | 1,023 | 0 | 0.0 | 4,300 |
▶︎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