！決算発表予定日 2024/05/13
5962東証S信用
業種 その他製品
浅香工業 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 |
|---|---|
| 1,738 (24/04/16) | 1,363 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,738 (24/04/16) | 1,507 (24/01/12) |
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 | 1,697 | 1,699 | 1,665 | 1,686 | -12 | -0.7 | 2,500 |
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 | 1,638 | 1,645 | 1,615 | 1,615 | -15 | -0.9 | 800 |
| 3/15 | 1,630 | 1,630 | 1,630 | 1,630 | 0 | 0.0 | 500 |
| 3/14 | 1,612 | 1,630 | 1,612 | 1,630 | +18 | +1.1 | 400 |
| 3/13 | 1,638 | 1,638 | 1,612 | 1,612 | +11 | +0.7 | 700 |
| 3/12 | 1,616 | 1,616 | 1,601 | 1,601 | -16 | -1.0 | 600 |
| 3/11 | 1,625 | 1,626 | 1,600 | 1,617 | -10 | -0.6 | 2,100 |
| 3/8 | 1,639 | 1,639 | 1,627 | 1,627 | 0 | 0.0 | 2,100 |
| 3/7 | 1,627 | 1,630 | 1,627 | 1,627 | +2 | +0.1 | 1,800 |
| 3/6 | 1,640 | 1,640 | 1,625 | 1,625 | -15 | -0.9 | 1,000 |
| 3/5 | 1,640 | 1,640 | 1,640 | 1,640 | 0 | 0.0 | 300 |
| 3/4 | 1,646 | 1,646 | 1,640 | 1,640 | +2 | +0.1 | 800 |
| 3/1 | 1,675 | 1,675 | 1,638 | 1,638 | -15 | -0.9 | 2,400 |
| 2/29 | 1,675 | 1,675 | 1,652 | 1,653 | -15 | -0.9 | 2,000 |
| 2/28 | 1,650 | 1,669 | 1,635 | 1,668 | +18 | +1.1 | 1,900 |
| 2/27 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2 | 600 |
| 2/26 | 1,625 | 1,630 | 1,620 | 1,630 | +30 | +1.9 | 3,700 |
| 2/22 | 1,610 | 1,610 | 1,600 | 1,600 | -7 | -0.4 | 1,000 |
| 2/21 | 1,604 | 1,624 | 1,604 | 1,607 | -8 | -0.5 | 400 |
| 2/20 | 1,615 | 1,625 | 1,615 | 1,615 | 0 | 0.0 | 2,000 |
| 2/19 | 1,592 | 1,616 | 1,592 | 1,615 | +23 | +1.4 | 3,200 |
| 2/16 | 1,587 | 1,604 | 1,565 | 1,592 | +40 | +2.6 | 2,800 |
| 2/15 | 1,568 | 1,571 | 1,551 | 1,552 | +5 | +0.3 | 3,600 |
| 2/14 | 1,698 | 1,698 | 1,547 | 1,547 | -124 | -7.4 | 17,400 |
| 2/13 | 1,669 | 1,702 | 1,594 | 1,671 | -29 | -1.7 | 18,300 |
| 2/9 | 1,652 | 1,702 | 1,612 | 1,700 | +47 | +2.8 | 15,000 |
| 2/8 | 1,624 | 1,653 | 1,571 | 1,653 | +48 | +3.0 | 18,000 |
| 2/7 | 1,600 | 1,605 | 1,570 | 1,605 | +20 | +1.3 | 4,500 |
| 2/6 | 1,581 | 1,605 | 1,550 | 1,585 | -10 | -0.6 | 16,000 |
| 2/5 | 1,620 | 1,620 | 1,568 | 1,595 | +32 | +2.1 | 18,400 |
| 2/2 | 1,565 | 1,575 | 1,555 | 1,563 | -2 | -0.1 | 2,700 |
▶︎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