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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,690 | 1,690 | 1,665 | 1,672 | -20 | -1.2 | 43,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 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 |
| 7/28 | 1,729 | 1,735 | 1,693 | 1,706 | -19 | -1.1 | 91,800 |
| 7/21 | 1,719 | 1,738 | 1,712 | 1,725 | +15 | +0.9 | 83,200 |
| 7/14 | 1,699 | 1,717 | 1,688 | 1,710 | +21 | +1.2 | 118,400 |
| 7/7 | 1,712 | 1,723 | 1,682 | 1,689 | -14 | -0.8 | 69,400 |
| 6/30 | 1,674 | 1,709 | 1,665 | 1,703 | +30 | +1.8 | 95,500 |
| 6/23 | 1,654 | 1,681 | 1,638 | 1,673 | +16 | +1.0 | 79,500 |
| 6/16 | 1,634 | 1,665 | 1,634 | 1,657 | +23 | +1.4 | 89,800 |
| 6/9 | 1,631 | 1,646 | 1,625 | 1,634 | +19 | +1.2 | 69,200 |
| 6/2 | 1,628 | 1,628 | 1,588 | 1,615 | -4 | -0.3 | 86,300 |
| 5/26 | 1,631 | 1,643 | 1,618 | 1,619 | -12 | -0.7 | 60,300 |
| 5/19 | 1,651 | 1,657 | 1,631 | 1,631 | -20 | -1.2 | 54,800 |
| 5/12 | 1,660 | 1,671 | 1,639 | 1,651 | -8 | -0.5 | 52,100 |
| 5/2 | 1,655 | 1,662 | 1,646 | 1,659 | 0 | 0.0 | 19,100 |
| 4/28 | 1,640 | 1,662 | 1,640 | 1,659 | +13 | +0.8 | 46,200 |
| 4/21 | 1,644 | 1,660 | 1,642 | 1,646 | +1 | +0.1 | 38,600 |
| 4/14 | 1,664 | 1,664 | 1,636 | 1,645 | -2 | -0.1 | 58,700 |
| 4/7 | 1,645 | 1,677 | 1,643 | 1,647 | -3 | -0.2 | 65,700 |
| 3/31 | 1,680 | 1,691 | 1,632 | 1,650 | -20 | -1.2 | 204,900 |
| 3/24 | 1,667 | 1,681 | 1,635 | 1,670 | +3 | +0.2 | 92,100 |
| 3/17 | 1,700 | 1,701 | 1,640 | 1,667 | -43 | -2.5 | 144,300 |
| 3/10 | 1,696 | 1,725 | 1,696 | 1,710 | +14 | +0.8 | 178,800 |
| 3/3 | 1,671 | 1,703 | 1,666 | 1,696 | +47 | +2.9 | 161,900 |
| 2/24 | 1,643 | 1,654 | 1,637 | 1,649 | +16 | +1.0 | 50,100 |
▶︎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
