6073東証P貸借
業種 サービス業
アサンテ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,824 (24/07/31) | 1,551 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,824 (24/07/31) | 1,551 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,671 | 1,674 | 1,665 | 1,672 | +1 | +0.1 | 5,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,589 | 1,596 | 1,584 | 1,587 | 0 | 0.0 | 47,000 |
| 10/5 | 1,566 | 1,588 | 1,565 | 1,587 | +33 | +2.1 | 74,900 |
| 10/4 | 1,549 | 1,579 | 1,540 | 1,554 | +1 | +0.1 | 126,500 |
| 10/3 | 1,572 | 1,572 | 1,552 | 1,553 | -16 | -1.0 | 80,700 |
| 10/2 | 1,581 | 1,586 | 1,569 | 1,569 | -9 | -0.6 | 123,300 |
| 9/29 | 1,604 | 1,604 | 1,577 | 1,578 | -13 | -0.8 | 135,800 |
| 9/28 | 1,587 | 1,603 | 1,581 | 1,591 | -48 | -2.9 | 176,100 |
| 9/27 | 1,628 | 1,639 | 1,624 | 1,639 | +5 | +0.3 | 279,700 |
| 9/26 | 1,636 | 1,638 | 1,632 | 1,634 | -6 | -0.4 | 65,100 |
| 9/25 | 1,630 | 1,640 | 1,630 | 1,640 | +4 | +0.2 | 99,700 |
| 9/22 | 1,633 | 1,638 | 1,630 | 1,636 | +1 | +0.1 | 73,600 |
| 9/21 | 1,640 | 1,640 | 1,634 | 1,635 | -1 | -0.1 | 74,400 |
| 9/20 | 1,644 | 1,644 | 1,636 | 1,636 | -8 | -0.5 | 63,000 |
| 9/19 | 1,632 | 1,644 | 1,626 | 1,644 | +16 | +1.0 | 123,200 |
| 9/15 | 1,628 | 1,631 | 1,620 | 1,628 | +6 | +0.4 | 62,700 |
| 9/14 | 1,622 | 1,623 | 1,613 | 1,622 | -3 | -0.2 | 120,800 |
| 9/13 | 1,630 | 1,630 | 1,621 | 1,625 | -6 | -0.4 | 61,100 |
| 9/12 | 1,631 | 1,634 | 1,624 | 1,631 | +2 | +0.1 | 64,200 |
| 9/11 | 1,632 | 1,637 | 1,623 | 1,629 | +4 | +0.3 | 97,400 |
| 9/8 | 1,641 | 1,645 | 1,621 | 1,625 | -25 | -1.5 | 144,400 |
| 9/7 | 1,650 | 1,652 | 1,645 | 1,650 | -5 | -0.3 | 66,700 |
| 9/6 | 1,662 | 1,663 | 1,647 | 1,655 | -4 | -0.2 | 50,000 |
| 9/5 | 1,659 | 1,660 | 1,652 | 1,659 | +8 | +0.5 | 47,600 |
| 9/4 | 1,648 | 1,655 | 1,639 | 1,651 | +19 | +1.2 | 56,900 |
| 9/1 | 1,623 | 1,633 | 1,621 | 1,632 | +8 | +0.5 | 62,000 |
| 8/31 | 1,631 | 1,637 | 1,621 | 1,624 | -6 | -0.4 | 80,800 |
| 8/30 | 1,631 | 1,635 | 1,623 | 1,630 | -10 | -0.6 | 118,500 |
| 8/29 | 1,625 | 1,640 | 1,624 | 1,640 | +18 | +1.1 | 44,500 |
| 8/28 | 1,626 | 1,630 | 1,616 | 1,622 | 0 | 0.0 | 77,600 |
| 8/25 | 1,618 | 1,630 | 1,618 | 1,622 | -5 | -0.3 | 37,700 |
▶︎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
