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) |
|---|---|---|---|---|---|---|---|
| 7/22 | 1,535 | 1,570 | 1,521 | 1,559 | +31 | +2.0 | 97,300 |
| 7/15 | 1,534 | 1,535 | 1,514 | 1,528 | +14 | +0.9 | 79,100 |
| 7/8 | 1,510 | 1,531 | 1,499 | 1,514 | +8 | +0.5 | 100,700 |
| 7/1 | 1,506 | 1,540 | 1,472 | 1,506 | -6 | -0.4 | 187,200 |
| 6/24 | 1,515 | 1,515 | 1,473 | 1,512 | +22 | +1.5 | 71,600 |
| 6/17 | 1,520 | 1,520 | 1,471 | 1,490 | -32 | -2.1 | 83,400 |
| 6/10 | 1,504 | 1,537 | 1,504 | 1,522 | +8 | +0.5 | 79,300 |
| 6/3 | 1,505 | 1,528 | 1,498 | 1,514 | +21 | +1.4 | 130,800 |
| 5/27 | 1,500 | 1,502 | 1,473 | 1,493 | +6 | +0.4 | 94,300 |
| 5/20 | 1,495 | 1,495 | 1,471 | 1,487 | +7 | +0.5 | 95,800 |
| 5/13 | 1,472 | 1,484 | 1,451 | 1,480 | +9 | +0.6 | 119,600 |
| 5/6 | 1,473 | 1,475 | 1,460 | 1,471 | +5 | +0.3 | 42,000 |
| 4/28 | 1,440 | 1,472 | 1,423 | 1,466 | +14 | +1.0 | 115,200 |
| 4/22 | 1,472 | 1,487 | 1,436 | 1,452 | -25 | -1.7 | 140,200 |
| 4/15 | 1,493 | 1,493 | 1,456 | 1,477 | -8 | -0.5 | 85,900 |
| 4/8 | 1,471 | 1,510 | 1,467 | 1,485 | +22 | +1.5 | 125,400 |
| 4/1 | 1,507 | 1,507 | 1,447 | 1,463 | -44 | -2.9 | 318,100 |
| 3/25 | 1,496 | 1,519 | 1,490 | 1,507 | +29 | +2.0 | 259,200 |
| 3/18 | 1,478 | 1,490 | 1,461 | 1,478 | +2 | +0.1 | 400,900 |
| 3/11 | 1,510 | 1,511 | 1,440 | 1,476 | -41 | -2.7 | 335,800 |
| 3/4 | 1,565 | 1,579 | 1,511 | 1,517 | -48 | -3.1 | 244,800 |
| 2/25 | 1,590 | 1,590 | 1,531 | 1,565 | -29 | -1.8 | 181,300 |
| 2/18 | 1,600 | 1,610 | 1,586 | 1,594 | -13 | -0.8 | 153,600 |
| 2/10 | 1,640 | 1,640 | 1,601 | 1,607 | -23 | -1.4 | 100,700 |
| 2/4 | 1,630 | 1,650 | 1,615 | 1,630 | +13 | +0.8 | 101,800 |
| 1/28 | 1,692 | 1,692 | 1,591 | 1,617 | -75 | -4.4 | 132,900 |
| 1/21 | 1,732 | 1,732 | 1,660 | 1,692 | -35 | -2.0 | 94,700 |
| 1/14 | 1,717 | 1,735 | 1,690 | 1,727 | +15 | +0.9 | 57,900 |
| 1/7 | 1,736 | 1,740 | 1,701 | 1,712 | -8 | -0.5 | 49,900 |
| 12/30 | 1,699 | 1,741 | 1,680 | 1,720 | +28 | +1.7 | 60,600 |
▶︎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
