！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,540 | 1,738 | 1,507 | 1,686 | +183 | +12.2 | 249,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,594 | 1,599 | 1,363 | 1,503 | -92 | -5.8 | 297,200 |
| 2022 | 1,647 | 1,684 | 1,460 | 1,595 | -45 | -2.7 | 120,300 |
| 2021 | 1,781 | 2,030 | 1,533 | 1,640 | -170 | -9.4 | 262,200 |
| 2020 | 1,801 | 1,941 | 1,479 | 1,810 | +9 | +0.5 | 136,600 |
| 2019 | 1,802 | 1,880 | 1,752 | 1,801 | -29 | -1.6 | 93,400 |
| 2018 | 2,040 | 2,304 | 1,604 | 1,830 | -187 | -9.3 | 358,600 |
| 2017 | 1,640 | 2,580 | 1,400 | 2,017 | +377 | +23.0 | 1,005,100 |
| 2016 | 1,810 | 1,950 | 1,230 | 1,640 | -210 | -11.4 | 227,300 |
| 2015 | 1,820 | 3,140 | 1,550 | 1,850 | +40 | +2.2 | 1,834,300 |
| 2014 | 1,310 | 1,990 | 1,200 | 1,810 | +510 | +39.2 | 791,800 |
| 2013 | 1,110 | 1,380 | 1,080 | 1,300 | +240 | +22.6 | 178,700 |
| 2012 | 1,000 | 1,730 | 950 | 1,060 | +70 | +7.1 | 175,100 |
| 2011 | 790 | 1,200 | 700 | 990 | +230 | +30.3 | 163,600 |
| 2010 | 930 | 950 | 610 | 760 | -170 | -18.3 | 74,400 |
| 2009 | 850 | 1,160 | 550 | 930 | +80 | +9.4 | 239,900 |
| 2008 | 1,660 | 2,100 | 580 | 850 | -830 | -49.4 | 1,564,400 |
| 2007 | 1,670 | 1,910 | 1,550 | 1,680 | -40 | -2.3 | 232,100 |
| 2006 | 4,750 | 5,220 | 1,460 | 1,720 | -3,130 | -64.5 | 901,200 |
| 2005 | 1,690 | 5,600 | 1,590 | 4,850 | +3,170 | +188.7 | 428,000 |
| 2004 | 1,690 | 2,000 | 1,500 | 1,680 | -20 | -1.2 | 56,600 |
| 2003 | 1,100 | 2,000 | 1,050 | 1,700 | +600 | +54.6 | 26,000 |
| 2002 | 1,650 | 2,300 | 940 | 1,100 | -550 | -33.3 | 98,000 |
| 2001 | 2,200 | 2,280 | 1,350 | 1,650 | -550 | -25.0 | 20,400 |
| 2000 | 1,800 | 2,400 | 1,450 | 2,200 | +350 | +18.9 | 21,700 |
| 1999 | 2,050 | 2,700 | 1,600 | 1,850 | -150 | -7.5 | 27,100 |
| 1998 | 2,500 | 3,330 | 1,700 | 2,000 | -350 | -14.9 | 22,400 |
| 1997 | 3,950 | 3,950 | 2,350 | 2,350 | -1,400 | -37.3 | 91,400 |
| 1996 | 4,200 | 4,600 | 3,700 | 3,750 | -450 | -10.7 | 125,400 |
| 1995 | 3,730 | 6,110 | 3,570 | 4,200 | +510 | +13.8 | 171,300 |
| 1994 | 3,940 | 4,920 | 3,680 | 3,690 | +10 | +0.3 | 40,200 |
▶︎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