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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,687 | 1,687 | 1,677 | 1,680 | -4 | -0.2 | 8,800 |
| 5/21 | 1,683 | 1,692 | 1,680 | 1,684 | -4 | -0.2 | 12,000 |
| 5/20 | 1,680 | 1,689 | 1,680 | 1,688 | +9 | +0.5 | 13,600 |
| 5/17 | 1,672 | 1,679 | 1,660 | 1,679 | +10 | +0.6 | 17,600 |
| 5/16 | 1,666 | 1,675 | 1,655 | 1,669 | -4 | -0.2 | 15,300 |
| 5/15 | 1,680 | 1,681 | 1,670 | 1,673 | -2 | -0.1 | 8,200 |
| 5/14 | 1,666 | 1,679 | 1,657 | 1,675 | +10 | +0.6 | 14,500 |
| 5/13 | 1,665 | 1,665 | 1,657 | 1,665 | +5 | +0.3 | 6,900 |
| 5/10 | 1,649 | 1,665 | 1,648 | 1,660 | +13 | +0.8 | 11,600 |
| 5/9 | 1,643 | 1,648 | 1,630 | 1,647 | +15 | +0.9 | 14,600 |
| 5/8 | 1,643 | 1,645 | 1,632 | 1,632 | -11 | -0.7 | 10,400 |
| 5/7 | 1,669 | 1,669 | 1,634 | 1,643 | +11 | +0.7 | 16,200 |
| 5/2 | 1,648 | 1,648 | 1,620 | 1,632 | -16 | -1.0 | 21,100 |
| 5/1 | 1,650 | 1,650 | 1,646 | 1,648 | -2 | -0.1 | 10,300 |
| 4/30 | 1,661 | 1,661 | 1,638 | 1,650 | +12 | +0.7 | 17,900 |
| 4/26 | 1,636 | 1,641 | 1,631 | 1,638 | +6 | +0.4 | 24,400 |
| 4/25 | 1,639 | 1,639 | 1,631 | 1,632 | -7 | -0.4 | 10,300 |
| 4/24 | 1,643 | 1,643 | 1,633 | 1,639 | +3 | +0.2 | 14,500 |
| 4/23 | 1,640 | 1,641 | 1,627 | 1,636 | +9 | +0.6 | 10,100 |
| 4/22 | 1,628 | 1,632 | 1,623 | 1,627 | +10 | +0.6 | 14,600 |
| 4/19 | 1,640 | 1,640 | 1,609 | 1,617 | -23 | -1.4 | 37,000 |
| 4/18 | 1,642 | 1,646 | 1,640 | 1,640 | +3 | +0.2 | 12,400 |
| 4/17 | 1,655 | 1,655 | 1,632 | 1,637 | -9 | -0.6 | 14,100 |
| 4/16 | 1,670 | 1,670 | 1,642 | 1,646 | -20 | -1.2 | 30,100 |
| 4/15 | 1,677 | 1,682 | 1,661 | 1,666 | -10 | -0.6 | 18,600 |
| 4/12 | 1,685 | 1,685 | 1,672 | 1,676 | -9 | -0.5 | 13,600 |
| 4/11 | 1,683 | 1,691 | 1,680 | 1,685 | -4 | -0.2 | 12,800 |
| 4/10 | 1,690 | 1,691 | 1,686 | 1,689 | +6 | +0.4 | 8,500 |
| 4/9 | 1,678 | 1,688 | 1,670 | 1,683 | +8 | +0.5 | 13,300 |
| 4/8 | 1,667 | 1,675 | 1,660 | 1,675 | +20 | +1.2 | 19,900 |
▶︎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
