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
(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) |
|---|---|---|---|---|---|---|---|
| 2/22 | 1,655 | 1,700 | 1,652 | 1,672 | +22 | +1.3 | 62,000 |
| 2/16 | 1,655 | 1,664 | 1,642 | 1,650 | +8 | +0.5 | 111,000 |
| 2/9 | 1,695 | 1,701 | 1,636 | 1,642 | -51 | -3.0 | 171,800 |
| 2/2 | 1,690 | 1,700 | 1,684 | 1,693 | +8 | +0.5 | 79,800 |
| 1/26 | 1,683 | 1,699 | 1,670 | 1,685 | +10 | +0.6 | 104,400 |
| 1/19 | 1,663 | 1,683 | 1,655 | 1,675 | +3 | +0.2 | 109,900 |
| 1/12 | 1,668 | 1,686 | 1,665 | 1,672 | +4 | +0.2 | 104,600 |
| 1/5 | 1,660 | 1,675 | 1,650 | 1,668 | +13 | +0.8 | 62,300 |
| 12/29 | 1,636 | 1,661 | 1,622 | 1,655 | +18 | +1.1 | 137,200 |
| 12/22 | 1,634 | 1,644 | 1,622 | 1,637 | 0 | 0.0 | 102,400 |
| 12/15 | 1,644 | 1,644 | 1,618 | 1,637 | +15 | +0.9 | 158,200 |
| 12/8 | 1,629 | 1,645 | 1,613 | 1,622 | -5 | -0.3 | 256,100 |
| 12/1 | 1,601 | 1,631 | 1,595 | 1,627 | +32 | +2.0 | 154,900 |
| 11/24 | 1,584 | 1,602 | 1,578 | 1,595 | +14 | +0.9 | 75,900 |
| 11/17 | 1,585 | 1,585 | 1,569 | 1,581 | +3 | +0.2 | 97,500 |
| 11/10 | 1,616 | 1,616 | 1,546 | 1,578 | -26 | -1.6 | 209,500 |
| 11/2 | 1,592 | 1,614 | 1,586 | 1,604 | +11 | +0.7 | 109,700 |
| 10/27 | 1,581 | 1,594 | 1,553 | 1,593 | +7 | +0.4 | 146,900 |
| 10/20 | 1,586 | 1,594 | 1,571 | 1,586 | -2 | -0.1 | 125,000 |
| 10/13 | 1,596 | 1,598 | 1,584 | 1,588 | +1 | +0.1 | 124,800 |
| 10/6 | 1,581 | 1,596 | 1,540 | 1,587 | +9 | +0.6 | 452,400 |
| 9/29 | 1,630 | 1,640 | 1,577 | 1,578 | -58 | -3.6 | 756,400 |
| 9/22 | 1,632 | 1,644 | 1,626 | 1,636 | +8 | +0.5 | 334,200 |
| 9/15 | 1,632 | 1,637 | 1,613 | 1,628 | +3 | +0.2 | 406,200 |
| 9/8 | 1,648 | 1,663 | 1,621 | 1,625 | -7 | -0.4 | 365,600 |
| 9/1 | 1,626 | 1,640 | 1,616 | 1,632 | +10 | +0.6 | 383,400 |
| 8/25 | 1,627 | 1,641 | 1,612 | 1,622 | -8 | -0.5 | 238,900 |
| 8/18 | 1,656 | 1,663 | 1,620 | 1,630 | -32 | -1.9 | 178,900 |
| 8/10 | 1,675 | 1,688 | 1,642 | 1,662 | -13 | -0.8 | 101,400 |
| 8/4 | 1,716 | 1,720 | 1,668 | 1,675 | -31 | -1.8 | 100,400 |
▶︎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
