！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,073 | 1,080 | 1,030 | 1,031 | -30 | -2.8 | 20,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,073 | 1,080 | 1,030 | 1,031 | -30 | -2.8 | 17,700 |
| 4/26 | 1,011 | 1,061 | 1,006 | 1,061 | +44 | +4.3 | 44,500 |
| 4/19 | 1,076 | 1,086 | 1,017 | 1,017 | -66 | -6.1 | 28,000 |
| 4/12 | 1,047 | 1,270 | 1,035 | 1,083 | +37 | +3.5 | 332,100 |
| 4/5 | 1,082 | 1,082 | 1,042 | 1,046 | -36 | -3.3 | 20,300 |
| 3/29 | 1,058 | 1,086 | 1,055 | 1,082 | +24 | +2.3 | 23,500 |
| 3/22 | 1,061 | 1,084 | 1,049 | 1,058 | +2 | +0.2 | 24,500 |
| 3/15 | 1,037 | 1,060 | 1,003 | 1,056 | +2 | +0.2 | 26,000 |
| 3/8 | 1,025 | 1,060 | 997 | 1,054 | +24 | +2.3 | 55,800 |
| 3/1 | 1,100 | 1,100 | 1,021 | 1,030 | -75 | -6.8 | 58,200 |
| 2/22 | 1,116 | 1,116 | 1,082 | 1,105 | -11 | -1.0 | 18,100 |
| 2/16 | 1,114 | 1,128 | 1,055 | 1,116 | +4 | +0.4 | 47,600 |
| 2/9 | 1,159 | 1,159 | 1,088 | 1,112 | -26 | -2.3 | 46,000 |
| 2/2 | 1,140 | 1,186 | 1,131 | 1,138 | +1 | +0.1 | 92,800 |
| 1/26 | 1,136 | 1,181 | 1,121 | 1,137 | +1 | +0.1 | 42,400 |
| 1/19 | 1,202 | 1,202 | 1,122 | 1,136 | -66 | -5.5 | 47,200 |
| 1/12 | 1,180 | 1,217 | 1,150 | 1,202 | +32 | +2.7 | 81,400 |
| 1/5 | 1,249 | 1,249 | 1,151 | 1,170 | -74 | -6.0 | 41,300 |
| 12/29 | 1,349 | 1,388 | 1,138 | 1,244 | +156 | +14.3 | 1,279,300 |
| 12/22 | 959 | 1,088 | 934 | 1,088 | +125 | +13.0 | 54,200 |
| 12/15 | 999 | 1,017 | 950 | 963 | -40 | -4.0 | 48,200 |
| 12/8 | 1,061 | 1,068 | 995 | 1,003 | -63 | -5.9 | 50,300 |
| 12/1 | 1,076 | 1,092 | 1,061 | 1,066 | -25 | -2.3 | 13,100 |
| 11/24 | 1,036 | 1,091 | 1,036 | 1,091 | +57 | +5.5 | 26,000 |
| 11/17 | 1,130 | 1,139 | 1,031 | 1,034 | -96 | -8.5 | 52,800 |
| 11/10 | 1,107 | 1,215 | 1,096 | 1,130 | +17 | +1.5 | 38,400 |
| 11/2 | 1,097 | 1,127 | 1,080 | 1,113 | +16 | +1.5 | 14,200 |
| 10/27 | 1,160 | 1,160 | 1,077 | 1,097 | -63 | -5.4 | 26,900 |
| 10/20 | 1,170 | 1,181 | 1,160 | 1,160 | -10 | -0.9 | 15,500 |
| 10/13 | 1,199 | 1,211 | 1,170 | 1,170 | -8 | -0.7 | 12,700 |
▶︎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