！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) |
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 | 1,675 | 1,699 | 1,665 | 1,686 | +11 | +0.7 | 8,500 |
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 | 1,637 | 1,738 | 1,637 | 1,675 | +45 | +2.8 | 27,100 |
| 24/03 | 1,675 | 1,700 | 1,600 | 1,630 | -23 | -1.4 | 29,400 |
| 24/02 | 1,565 | 1,702 | 1,547 | 1,653 | +93 | +6.0 | 132,500 |
| 24/01 | 1,540 | 1,581 | 1,507 | 1,560 | +57 | +3.8 | 52,200 |
| 23/12 | 1,523 | 1,555 | 1,485 | 1,503 | -19 | -1.3 | 31,300 |
| 23/11 | 1,387 | 1,569 | 1,387 | 1,522 | +136 | +9.8 | 47,500 |
| 23/10 | 1,460 | 1,460 | 1,376 | 1,386 | -74 | -5.1 | 14,300 |
| 23/09 | 1,439 | 1,489 | 1,426 | 1,460 | +21 | +1.5 | 24,300 |
| 23/08 | 1,420 | 1,458 | 1,399 | 1,439 | +19 | +1.3 | 14,400 |
| 23/07 | 1,401 | 1,433 | 1,401 | 1,420 | +20 | +1.4 | 13,800 |
| 23/06 | 1,400 | 1,422 | 1,370 | 1,400 | -1 | -0.1 | 17,300 |
| 23/05 | 1,429 | 1,448 | 1,363 | 1,401 | -27 | -1.9 | 22,800 |
| 23/04 | 1,435 | 1,469 | 1,421 | 1,428 | +8 | +0.6 | 11,000 |
| 23/03 | 1,461 | 1,480 | 1,413 | 1,420 | -40 | -2.7 | 25,700 |
| 23/02 | 1,484 | 1,555 | 1,454 | 1,460 | -32 | -2.1 | 27,800 |
| 23/01 | 1,594 | 1,599 | 1,480 | 1,492 | -103 | -6.5 | 47,000 |
| 22/12 | 1,611 | 1,650 | 1,571 | 1,595 | +11 | +0.7 | 32,100 |
| 22/11 | 1,575 | 1,615 | 1,575 | 1,584 | +14 | +0.9 | 4,400 |
| 22/10 | 1,553 | 1,646 | 1,550 | 1,570 | +14 | +0.9 | 1,900 |
| 22/09 | 1,590 | 1,627 | 1,551 | 1,556 | -49 | -3.1 | 3,500 |
| 22/08 | 1,587 | 1,624 | 1,510 | 1,605 | +43 | +2.8 | 3,100 |
| 22/07 | 1,538 | 1,600 | 1,538 | 1,562 | +24 | +1.6 | 5,600 |
| 22/06 | 1,469 | 1,570 | 1,462 | 1,538 | +38 | +2.5 | 5,400 |
| 22/05 | 1,571 | 1,571 | 1,500 | 1,500 | -50 | -3.2 | 3,300 |
| 22/04 | 1,510 | 1,567 | 1,507 | 1,550 | +14 | +0.9 | 2,600 |
| 22/03 | 1,570 | 1,570 | 1,460 | 1,536 | +1 | +0.1 | 6,900 |
| 22/02 | 1,579 | 1,680 | 1,510 | 1,535 | -21 | -1.4 | 24,400 |
| 22/01 | 1,647 | 1,684 | 1,510 | 1,556 | -84 | -5.1 | 27,100 |
| 21/12 | 1,605 | 2,030 | 1,600 | 1,640 | +10 | +0.6 | 76,000 |
| 21/11 | 1,625 | 1,650 | 1,580 | 1,630 | +30 | +1.9 | 21,100 |
▶︎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