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
1,600
円
取引時間外
(21:44)
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 |
|---|---|
| 1,824 (24/07/31) | 1,540 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,690 | 1,690 | 1,659 | 1,663 | -54 | -3.2 | 92,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,670 | 1,692 | 1,665 | 1,687 | +24 | +1.4 | 12,800 |
| 8/9 | 1,690 | 1,691 | 1,636 | 1,663 | +9 | +0.5 | 31,700 |
| 8/8 | 1,662 | 1,683 | 1,651 | 1,654 | -34 | -2.0 | 18,800 |
| 8/7 | 1,656 | 1,700 | 1,645 | 1,688 | +32 | +1.9 | 16,100 |
| 8/6 | 1,682 | 1,715 | 1,633 | 1,656 | +54 | +3.4 | 25,000 |
| 8/5 | 1,650 | 1,673 | 1,551 | 1,602 | -100 | -5.9 | 53,500 |
| 8/2 | 1,751 | 1,781 | 1,702 | 1,702 | -79 | -4.4 | 24,200 |
| 8/1 | 1,800 | 1,820 | 1,781 | 1,781 | -43 | -2.4 | 20,100 |
| 7/31 | 1,779 | 1,824 | 1,775 | 1,824 | +42 | +2.4 | 18,900 |
| 7/30 | 1,785 | 1,785 | 1,767 | 1,782 | -4 | -0.2 | 11,000 |
| 7/29 | 1,796 | 1,796 | 1,756 | 1,786 | +39 | +2.2 | 16,500 |
| 7/26 | 1,793 | 1,793 | 1,747 | 1,747 | 0 | 0.0 | 14,100 |
| 7/25 | 1,751 | 1,766 | 1,745 | 1,747 | -6 | -0.3 | 11,600 |
| 7/24 | 1,785 | 1,787 | 1,753 | 1,753 | -32 | -1.8 | 9,200 |
| 7/23 | 1,788 | 1,794 | 1,776 | 1,785 | -3 | -0.2 | 8,100 |
| 7/22 | 1,781 | 1,793 | 1,781 | 1,788 | +4 | +0.2 | 11,400 |
| 7/19 | 1,775 | 1,784 | 1,763 | 1,784 | +19 | +1.1 | 11,200 |
| 7/18 | 1,768 | 1,772 | 1,763 | 1,765 | -4 | -0.2 | 5,200 |
| 7/17 | 1,769 | 1,770 | 1,757 | 1,769 | +13 | +0.7 | 5,300 |
| 7/16 | 1,762 | 1,770 | 1,756 | 1,756 | -1 | -0.1 | 8,000 |
| 7/12 | 1,740 | 1,759 | 1,730 | 1,757 | +19 | +1.1 | 13,500 |
| 7/11 | 1,747 | 1,747 | 1,724 | 1,738 | +9 | +0.5 | 17,100 |
| 7/10 | 1,760 | 1,760 | 1,713 | 1,729 | -31 | -1.8 | 20,700 |
| 7/9 | 1,780 | 1,780 | 1,756 | 1,760 | -23 | -1.3 | 13,500 |
| 7/8 | 1,782 | 1,793 | 1,781 | 1,783 | -1 | -0.1 | 11,000 |
| 7/5 | 1,800 | 1,800 | 1,780 | 1,784 | -16 | -0.9 | 8,200 |
| 7/4 | 1,793 | 1,800 | 1,785 | 1,800 | +14 | +0.8 | 16,800 |
| 7/3 | 1,795 | 1,796 | 1,779 | 1,786 | +10 | +0.6 | 10,600 |
| 7/2 | 1,778 | 1,778 | 1,760 | 1,776 | +8 | +0.5 | 12,400 |
| 7/1 | 1,782 | 1,782 | 1,760 | 1,768 | -14 | -0.8 | 11,500 |
▶︎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
