！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,056 | 1,056 | 1,030 | 1,031 | -34 | -3.2 | 12,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,082 | 1,270 | 1,006 | 1,065 | -17 | -1.6 | 432,000 |
| 24/03 | 1,052 | 1,086 | 997 | 1,082 | +22 | +2.1 | 161,300 |
| 24/02 | 1,160 | 1,165 | 1,050 | 1,060 | -105 | -9.0 | 203,900 |
| 24/01 | 1,249 | 1,249 | 1,121 | 1,165 | -79 | -6.4 | 239,600 |
| 23/12 | 1,076 | 1,388 | 934 | 1,244 | +166 | +15.4 | 1,434,000 |
| 23/11 | 1,101 | 1,215 | 1,031 | 1,078 | -23 | -2.1 | 135,500 |
| 23/10 | 1,250 | 1,265 | 1,077 | 1,101 | -145 | -11.6 | 106,800 |
| 23/09 | 1,329 | 1,329 | 1,204 | 1,246 | -74 | -5.6 | 143,900 |
| 23/08 | 1,279 | 1,331 | 1,239 | 1,320 | +48 | +3.8 | 182,900 |
| 23/07 | 1,337 | 1,367 | 1,227 | 1,272 | -40 | -3.1 | 163,400 |
| 23/06 | 1,294 | 1,339 | 1,292 | 1,312 | 0 | 0.0 | 131,100 |
| 23/05 | 1,413 | 1,430 | 1,280 | 1,312 | -109 | -7.7 | 205,300 |
| 23/04 | 1,438 | 1,510 | 1,400 | 1,421 | -16 | -1.1 | 261,200 |
| 23/03 | 1,420 | 1,533 | 1,350 | 1,437 | +18 | +1.3 | 384,900 |
| 23/02 | 1,467 | 1,490 | 1,343 | 1,419 | -48 | -3.3 | 310,300 |
| 23/01 | 1,435 | 1,515 | 1,375 | 1,467 | +32 | +2.2 | 240,000 |
| 22/12 | 1,627 | 1,635 | 1,396 | 1,435 | -188 | -11.6 | 614,800 |
| 22/11 | 1,495 | 1,758 | 1,486 | 1,623 | +133 | +8.9 | 1,739,000 |
| 22/10 | 1,656 | 1,765 | 1,480 | 1,490 | -185 | -11.0 | 854,600 |
| 22/09 | 1,636 | 2,071 | 1,590 | 1,675 | +10 | +0.6 | 4,937,900 |
| 22/08 | 1,298 | 1,867 | 1,266 | 1,665 | +367 | +28.3 | 6,614,600 |
| 22/07 | 1,270 | 1,324 | 1,220 | 1,298 | +35 | +2.8 | 188,500 |
| 22/06 | 1,440 | 1,466 | 1,200 | 1,263 | -177 | -12.3 | 692,600 |
| 22/05 | 1,536 | 1,590 | 1,352 | 1,440 | +37 | +2.6 | 923,500 |
| 22/04 | 1,515 | 1,667 | 1,361 | 1,403 | -136 | -8.8 | 1,263,000 |
| 22/03 | 1,231 | 1,780 | 1,170 | 1,539 | +337 | +28.0 | 4,386,600 |
| 22/02 | 1,050 | 1,377 | 980 | 1,202 | +188 | +18.5 | 1,088,200 |
| 22/01 | 1,183 | 1,277 | 900 | 1,014 | -169 | -14.3 | 364,900 |
| 21/12 | 1,130 | 1,238 | 1,056 | 1,183 | +53 | +4.7 | 468,700 |
| 21/11 | 1,461 | 1,625 | 1,130 | 1,130 | -331 | -22.7 | 1,037,800 |
▶︎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