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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,692 | 1,719 | 1,659 | 1,663 | -17 | -1.0 | 400,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,670 | 1,685 | 1,655 | 1,680 | +25 | +1.5 | 139,400 |
| 9/13 | 1,672 | 1,685 | 1,640 | 1,655 | -23 | -1.4 | 104,400 |
| 9/6 | 1,691 | 1,714 | 1,671 | 1,678 | +13 | +0.8 | 107,300 |
| 8/30 | 1,650 | 1,680 | 1,645 | 1,665 | +15 | +0.9 | 296,600 |
| 8/23 | 1,716 | 1,742 | 1,645 | 1,650 | -73 | -4.2 | 136,100 |
| 8/16 | 1,670 | 1,723 | 1,665 | 1,723 | +60 | +3.6 | 42,900 |
| 8/9 | 1,650 | 1,715 | 1,551 | 1,663 | -39 | -2.3 | 145,100 |
| 8/2 | 1,796 | 1,824 | 1,702 | 1,702 | -45 | -2.6 | 90,700 |
| 7/26 | 1,781 | 1,794 | 1,745 | 1,747 | -37 | -2.1 | 54,400 |
| 7/19 | 1,762 | 1,784 | 1,756 | 1,784 | +27 | +1.5 | 29,700 |
| 7/12 | 1,782 | 1,793 | 1,713 | 1,757 | -27 | -1.5 | 75,800 |
| 7/5 | 1,782 | 1,800 | 1,760 | 1,784 | +2 | +0.1 | 59,500 |
| 6/28 | 1,730 | 1,782 | 1,730 | 1,782 | +54 | +3.1 | 72,400 |
| 6/21 | 1,726 | 1,744 | 1,705 | 1,728 | +1 | +0.1 | 49,200 |
| 6/14 | 1,723 | 1,729 | 1,698 | 1,727 | +12 | +0.7 | 57,800 |
| 6/7 | 1,707 | 1,715 | 1,683 | 1,715 | +14 | +0.8 | 72,600 |
| 5/31 | 1,689 | 1,707 | 1,674 | 1,701 | +16 | +1.0 | 75,000 |
| 5/24 | 1,680 | 1,692 | 1,661 | 1,685 | +6 | +0.4 | 50,700 |
| 5/17 | 1,665 | 1,681 | 1,655 | 1,679 | +19 | +1.1 | 62,500 |
| 5/10 | 1,669 | 1,669 | 1,630 | 1,660 | +28 | +1.7 | 52,800 |
| 5/2 | 1,661 | 1,661 | 1,620 | 1,632 | -6 | -0.4 | 49,300 |
| 4/26 | 1,628 | 1,643 | 1,623 | 1,638 | +21 | +1.3 | 73,900 |
| 4/19 | 1,677 | 1,682 | 1,609 | 1,617 | -59 | -3.5 | 112,200 |
| 4/12 | 1,667 | 1,691 | 1,660 | 1,676 | +21 | +1.3 | 68,100 |
| 4/5 | 1,659 | 1,660 | 1,626 | 1,655 | -1 | -0.1 | 114,600 |
| 3/29 | 1,691 | 1,713 | 1,639 | 1,656 | -26 | -1.6 | 291,600 |
| 3/22 | 1,715 | 1,724 | 1,677 | 1,682 | -28 | -1.6 | 153,900 |
| 3/15 | 1,674 | 1,714 | 1,655 | 1,710 | +34 | +2.0 | 191,200 |
| 3/8 | 1,687 | 1,687 | 1,662 | 1,676 | +9 | +0.5 | 282,200 |
| 3/1 | 1,680 | 1,697 | 1,663 | 1,667 | -5 | -0.3 | 174,700 |
▶︎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
