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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,664 | 1,664 | 1,633 | 1,633 | -22 | -1.3 | 44,300 |
| 2/10 | 1,650 | 1,674 | 1,650 | 1,655 | +8 | +0.5 | 42,300 |
| 2/3 | 1,639 | 1,650 | 1,627 | 1,647 | +22 | +1.4 | 42,900 |
| 1/27 | 1,621 | 1,648 | 1,619 | 1,625 | +4 | +0.3 | 56,700 |
| 1/20 | 1,607 | 1,626 | 1,603 | 1,621 | +19 | +1.2 | 46,900 |
| 1/13 | 1,615 | 1,615 | 1,601 | 1,602 | -3 | -0.2 | 27,100 |
| 1/6 | 1,628 | 1,628 | 1,600 | 1,605 | -17 | -1.1 | 32,100 |
| 12/30 | 1,605 | 1,634 | 1,601 | 1,622 | +18 | +1.1 | 77,200 |
| 12/23 | 1,599 | 1,611 | 1,579 | 1,604 | +8 | +0.5 | 91,900 |
| 12/16 | 1,606 | 1,610 | 1,595 | 1,596 | -10 | -0.6 | 53,800 |
| 12/9 | 1,602 | 1,620 | 1,593 | 1,606 | +19 | +1.2 | 54,200 |
| 12/2 | 1,641 | 1,644 | 1,583 | 1,587 | -54 | -3.3 | 74,600 |
| 11/25 | 1,602 | 1,643 | 1,594 | 1,641 | +48 | +3.0 | 54,200 |
| 11/18 | 1,613 | 1,613 | 1,564 | 1,593 | -2 | -0.1 | 64,500 |
| 11/11 | 1,586 | 1,620 | 1,577 | 1,595 | +24 | +1.5 | 75,700 |
| 11/4 | 1,606 | 1,618 | 1,571 | 1,571 | -35 | -2.2 | 112,200 |
| 10/28 | 1,591 | 1,610 | 1,575 | 1,606 | +15 | +0.9 | 138,400 |
| 10/21 | 1,595 | 1,610 | 1,587 | 1,591 | +4 | +0.3 | 84,900 |
| 10/14 | 1,600 | 1,615 | 1,576 | 1,587 | -40 | -2.5 | 89,400 |
| 10/7 | 1,520 | 1,633 | 1,513 | 1,627 | +114 | +7.5 | 130,400 |
| 9/30 | 1,589 | 1,592 | 1,510 | 1,513 | -83 | -5.2 | 389,100 |
| 9/22 | 1,611 | 1,618 | 1,583 | 1,596 | -4 | -0.3 | 134,200 |
| 9/16 | 1,625 | 1,625 | 1,595 | 1,600 | -19 | -1.2 | 189,600 |
| 9/9 | 1,642 | 1,642 | 1,602 | 1,619 | -23 | -1.4 | 99,800 |
| 9/2 | 1,651 | 1,671 | 1,636 | 1,642 | -22 | -1.3 | 86,400 |
| 8/26 | 1,640 | 1,670 | 1,629 | 1,664 | +10 | +0.6 | 105,500 |
| 8/19 | 1,650 | 1,663 | 1,629 | 1,654 | +6 | +0.4 | 111,400 |
| 8/12 | 1,582 | 1,648 | 1,575 | 1,648 | +68 | +4.3 | 112,500 |
| 8/5 | 1,579 | 1,583 | 1,555 | 1,580 | +2 | +0.1 | 118,400 |
| 7/29 | 1,566 | 1,578 | 1,555 | 1,578 | +19 | +1.2 | 137,000 |
▶︎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
