！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 | 1,696 | 1,710 | 1,665 | 1,686 | -28 | -1.6 | 9,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,690 | 1,716 | 1,653 | 1,714 | +24 | +1.4 | 2,800 |
| 4/19 | 1,685 | 1,738 | 1,652 | 1,690 | +5 | +0.3 | 15,500 |
| 4/12 | 1,684 | 1,690 | 1,664 | 1,685 | +25 | +1.5 | 2,600 |
| 4/5 | 1,637 | 1,684 | 1,637 | 1,660 | +30 | +1.8 | 4,900 |
| 3/29 | 1,695 | 1,700 | 1,630 | 1,630 | -50 | -3.0 | 7,800 |
| 3/22 | 1,638 | 1,690 | 1,615 | 1,680 | +50 | +3.1 | 8,900 |
| 3/15 | 1,625 | 1,638 | 1,600 | 1,630 | +3 | +0.2 | 4,300 |
| 3/8 | 1,646 | 1,646 | 1,625 | 1,627 | -11 | -0.7 | 6,000 |
| 3/1 | 1,625 | 1,675 | 1,620 | 1,638 | +38 | +2.4 | 10,600 |
| 2/22 | 1,592 | 1,625 | 1,592 | 1,600 | +8 | +0.5 | 6,600 |
| 2/16 | 1,669 | 1,702 | 1,547 | 1,592 | -108 | -6.4 | 42,100 |
| 2/9 | 1,620 | 1,702 | 1,550 | 1,700 | +137 | +8.8 | 71,900 |
| 2/2 | 1,559 | 1,575 | 1,544 | 1,563 | +4 | +0.3 | 10,500 |
| 1/26 | 1,535 | 1,581 | 1,535 | 1,559 | +14 | +0.9 | 11,000 |
| 1/19 | 1,521 | 1,569 | 1,521 | 1,545 | +24 | +1.6 | 16,400 |
| 1/12 | 1,535 | 1,549 | 1,507 | 1,521 | -10 | -0.7 | 10,200 |
| 1/5 | 1,540 | 1,544 | 1,521 | 1,531 | +28 | +1.9 | 7,800 |
| 12/29 | 1,530 | 1,531 | 1,485 | 1,503 | -27 | -1.8 | 6,200 |
| 12/22 | 1,547 | 1,547 | 1,510 | 1,530 | +16 | +1.1 | 14,400 |
| 12/15 | 1,507 | 1,546 | 1,507 | 1,514 | +8 | +0.5 | 3,900 |
| 12/8 | 1,530 | 1,550 | 1,506 | 1,506 | -33 | -2.1 | 4,500 |
| 12/1 | 1,510 | 1,555 | 1,510 | 1,539 | +29 | +1.9 | 13,300 |
| 11/24 | 1,496 | 1,569 | 1,496 | 1,510 | +26 | +1.8 | 7,200 |
| 11/17 | 1,455 | 1,485 | 1,454 | 1,484 | +31 | +2.1 | 8,100 |
| 11/10 | 1,398 | 1,555 | 1,398 | 1,453 | +58 | +4.2 | 20,500 |
| 11/2 | 1,385 | 1,395 | 1,385 | 1,395 | +10 | +0.7 | 900 |
| 10/27 | 1,387 | 1,387 | 1,376 | 1,385 | -2 | -0.1 | 1,100 |
| 10/20 | 1,408 | 1,411 | 1,381 | 1,387 | -21 | -1.5 | 5,200 |
| 10/13 | 1,434 | 1,435 | 1,408 | 1,408 | -8 | -0.6 | 3,900 |
| 10/6 | 1,460 | 1,460 | 1,399 | 1,416 | -44 | -3.0 | 3,900 |
▶︎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