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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,663 | 1,663 | 1,653 | 1,655 | -8 | -0.5 | 47,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,657 | 1,680 | 1,643 | 1,663 | +6 | +0.4 | 57,600 |
| 1/31 | 1,656 | 1,666 | 1,650 | 1,657 | +9 | +0.6 | 38,800 |
| 1/24 | 1,638 | 1,658 | 1,638 | 1,648 | +10 | +0.6 | 33,300 |
| 1/17 | 1,666 | 1,666 | 1,635 | 1,638 | -20 | -1.2 | 39,300 |
| 1/10 | 1,669 | 1,677 | 1,658 | 1,658 | -5 | -0.3 | 48,300 |
| 12/30 | 1,669 | 1,677 | 1,662 | 1,663 | -6 | -0.4 | 7,800 |
| 12/27 | 1,638 | 1,689 | 1,626 | 1,669 | +30 | +1.8 | 85,000 |
| 12/20 | 1,655 | 1,655 | 1,639 | 1,639 | -9 | -0.6 | 37,400 |
| 12/13 | 1,665 | 1,673 | 1,648 | 1,648 | -7 | -0.4 | 54,500 |
| 12/6 | 1,636 | 1,664 | 1,633 | 1,655 | +17 | +1.0 | 45,800 |
| 11/29 | 1,655 | 1,659 | 1,638 | 1,638 | -17 | -1.0 | 38,900 |
| 11/22 | 1,666 | 1,677 | 1,640 | 1,655 | -17 | -1.0 | 41,500 |
| 11/15 | 1,690 | 1,690 | 1,665 | 1,672 | -20 | -1.2 | 37,800 |
| 11/8 | 1,691 | 1,708 | 1,680 | 1,692 | +17 | +1.0 | 48,500 |
| 11/1 | 1,687 | 1,717 | 1,660 | 1,675 | 0 | 0.0 | 76,100 |
| 10/25 | 1,684 | 1,719 | 1,673 | 1,675 | -8 | -0.5 | 77,700 |
| 10/18 | 1,667 | 1,685 | 1,657 | 1,683 | +19 | +1.1 | 46,000 |
| 10/11 | 1,667 | 1,667 | 1,642 | 1,664 | +11 | +0.7 | 48,300 |
| 10/4 | 1,628 | 1,659 | 1,623 | 1,653 | -10 | -0.6 | 89,400 |
| 9/27 | 1,692 | 1,719 | 1,659 | 1,663 | -17 | -1.0 | 307,400 |
| 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 |
▶︎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
