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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,683 | 1,683 | 1,671 | 1,674 | -10 | -0.6 | 10,400 |
| 2/20 | 1,680 | 1,700 | 1,673 | 1,684 | +4 | +0.2 | 22,700 |
| 2/19 | 1,655 | 1,680 | 1,652 | 1,680 | +30 | +1.8 | 15,400 |
| 2/16 | 1,659 | 1,659 | 1,649 | 1,650 | +1 | +0.1 | 24,900 |
| 2/15 | 1,664 | 1,664 | 1,646 | 1,649 | -7 | -0.4 | 21,900 |
| 2/14 | 1,654 | 1,659 | 1,651 | 1,656 | +7 | +0.4 | 25,200 |
| 2/13 | 1,655 | 1,655 | 1,642 | 1,649 | +7 | +0.4 | 39,000 |
| 2/9 | 1,652 | 1,656 | 1,640 | 1,642 | -10 | -0.6 | 26,600 |
| 2/8 | 1,659 | 1,659 | 1,636 | 1,652 | -13 | -0.8 | 45,600 |
| 2/7 | 1,676 | 1,680 | 1,662 | 1,665 | -25 | -1.5 | 44,800 |
| 2/6 | 1,686 | 1,692 | 1,680 | 1,690 | -5 | -0.3 | 24,700 |
| 2/5 | 1,695 | 1,701 | 1,691 | 1,695 | +2 | +0.1 | 30,100 |
| 2/2 | 1,693 | 1,693 | 1,684 | 1,693 | 0 | 0.0 | 18,400 |
| 2/1 | 1,695 | 1,695 | 1,685 | 1,693 | -3 | -0.2 | 16,800 |
| 1/31 | 1,689 | 1,696 | 1,686 | 1,696 | +7 | +0.4 | 13,200 |
| 1/30 | 1,695 | 1,697 | 1,689 | 1,689 | -6 | -0.4 | 15,300 |
| 1/29 | 1,690 | 1,700 | 1,687 | 1,695 | +10 | +0.6 | 16,100 |
| 1/26 | 1,676 | 1,688 | 1,676 | 1,685 | +5 | +0.3 | 17,500 |
| 1/25 | 1,670 | 1,680 | 1,670 | 1,680 | +8 | +0.5 | 13,000 |
| 1/24 | 1,680 | 1,685 | 1,671 | 1,672 | -11 | -0.7 | 24,500 |
| 1/23 | 1,690 | 1,699 | 1,683 | 1,683 | -12 | -0.7 | 25,600 |
| 1/22 | 1,683 | 1,695 | 1,681 | 1,695 | +20 | +1.2 | 23,800 |
| 1/19 | 1,674 | 1,683 | 1,670 | 1,675 | +2 | +0.1 | 26,000 |
| 1/18 | 1,664 | 1,673 | 1,662 | 1,673 | +9 | +0.5 | 17,500 |
| 1/17 | 1,655 | 1,671 | 1,655 | 1,664 | +9 | +0.5 | 23,000 |
| 1/16 | 1,660 | 1,662 | 1,655 | 1,655 | -9 | -0.5 | 21,400 |
| 1/15 | 1,663 | 1,667 | 1,659 | 1,664 | -8 | -0.5 | 22,000 |
| 1/12 | 1,673 | 1,679 | 1,665 | 1,672 | -1 | -0.1 | 28,400 |
| 1/11 | 1,680 | 1,680 | 1,668 | 1,673 | -5 | -0.3 | 26,300 |
| 1/10 | 1,678 | 1,686 | 1,678 | 1,678 | -7 | -0.4 | 18,800 |
▶︎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
