!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 |
---|---|
1,430 (23/05/08) | 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) |
---|---|---|---|---|---|---|---|
5/2 | 1,030 | 1,039 | 1,030 | 1,031 | -2 | -0.2 | 2,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/12 | 1,018 | 1,023 | 1,005 | 1,023 | +3 | +0.3 | 2,600 |
3/11 | 1,037 | 1,037 | 1,005 | 1,020 | -34 | -3.2 | 4,900 |
3/8 | 1,024 | 1,060 | 1,019 | 1,054 | +30 | +2.9 | 10,200 |
3/7 | 1,054 | 1,054 | 1,003 | 1,024 | -30 | -2.9 | 13,800 |
3/6 | 1,046 | 1,060 | 1,031 | 1,054 | +1 | +0.1 | 7,600 |
3/5 | 1,005 | 1,054 | 997 | 1,053 | +38 | +3.7 | 13,900 |
3/4 | 1,025 | 1,032 | 1,005 | 1,015 | -15 | -1.5 | 10,300 |
3/1 | 1,052 | 1,053 | 1,021 | 1,030 | -30 | -2.8 | 31,500 |
2/29 | 1,075 | 1,075 | 1,050 | 1,060 | -17 | -1.6 | 7,000 |
2/28 | 1,064 | 1,085 | 1,059 | 1,077 | -3 | -0.3 | 6,800 |
2/27 | 1,086 | 1,088 | 1,080 | 1,080 | -6 | -0.6 | 5,600 |
2/26 | 1,100 | 1,100 | 1,082 | 1,086 | -19 | -1.7 | 7,300 |
2/22 | 1,113 | 1,113 | 1,095 | 1,105 | +10 | +0.9 | 3,800 |
2/21 | 1,095 | 1,095 | 1,082 | 1,095 | -4 | -0.4 | 2,100 |
2/20 | 1,090 | 1,103 | 1,083 | 1,099 | -4 | -0.4 | 4,600 |
2/19 | 1,116 | 1,116 | 1,090 | 1,103 | -13 | -1.2 | 7,600 |
2/16 | 1,073 | 1,116 | 1,055 | 1,116 | +43 | +4.0 | 17,000 |
2/15 | 1,086 | 1,093 | 1,058 | 1,073 | -16 | -1.5 | 7,400 |
2/14 | 1,088 | 1,109 | 1,088 | 1,089 | -9 | -0.8 | 7,900 |
2/13 | 1,114 | 1,128 | 1,092 | 1,098 | -14 | -1.3 | 15,300 |
2/9 | 1,096 | 1,112 | 1,088 | 1,112 | +15 | +1.4 | 8,300 |
2/8 | 1,124 | 1,124 | 1,096 | 1,097 | -23 | -2.1 | 13,000 |
2/7 | 1,115 | 1,134 | 1,115 | 1,120 | -9 | -0.8 | 5,200 |
2/6 | 1,136 | 1,136 | 1,107 | 1,129 | +1 | +0.1 | 7,500 |
2/5 | 1,159 | 1,159 | 1,125 | 1,128 | -10 | -0.9 | 12,000 |
2/2 | 1,155 | 1,165 | 1,136 | 1,138 | -17 | -1.5 | 54,800 |
▶︎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