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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 1,724 | 1,728 | 1,685 | 1,692 | -33 | -1.9 | 87,700 |
| 12/17 | 1,723 | 1,735 | 1,710 | 1,725 | +2 | +0.1 | 97,600 |
| 12/10 | 1,706 | 1,760 | 1,694 | 1,723 | +26 | +1.5 | 80,500 |
| 12/3 | 1,720 | 1,725 | 1,661 | 1,697 | -30 | -1.7 | 141,800 |
| 11/26 | 1,721 | 1,736 | 1,721 | 1,727 | +7 | +0.4 | 49,300 |
| 11/19 | 1,715 | 1,727 | 1,705 | 1,720 | +14 | +0.8 | 77,300 |
| 11/12 | 1,730 | 1,749 | 1,695 | 1,706 | -8 | -0.5 | 106,300 |
| 11/5 | 1,768 | 1,794 | 1,660 | 1,714 | -42 | -2.4 | 219,400 |
| 10/29 | 1,753 | 1,779 | 1,735 | 1,756 | +10 | +0.6 | 230,500 |
| 10/22 | 1,760 | 1,781 | 1,732 | 1,746 | +5 | +0.3 | 103,700 |
| 10/15 | 1,765 | 1,775 | 1,710 | 1,741 | -7 | -0.4 | 106,400 |
| 10/8 | 1,758 | 1,762 | 1,680 | 1,748 | -9 | -0.5 | 239,900 |
| 10/1 | 1,840 | 1,840 | 1,741 | 1,757 | -77 | -4.2 | 358,800 |
| 9/24 | 1,812 | 1,843 | 1,794 | 1,834 | -15 | -0.8 | 187,400 |
| 9/17 | 1,833 | 1,878 | 1,822 | 1,849 | +19 | +1.0 | 187,000 |
| 9/10 | 1,800 | 1,835 | 1,790 | 1,830 | +50 | +2.8 | 260,500 |
| 9/3 | 1,750 | 1,791 | 1,745 | 1,780 | +35 | +2.0 | 268,200 |
| 8/27 | 1,723 | 1,749 | 1,714 | 1,745 | +37 | +2.2 | 68,100 |
| 8/20 | 1,738 | 1,738 | 1,707 | 1,708 | -30 | -1.7 | 90,800 |
| 8/13 | 1,745 | 1,754 | 1,729 | 1,738 | +7 | +0.4 | 67,200 |
| 8/6 | 1,732 | 1,745 | 1,723 | 1,731 | 0 | 0.0 | 54,400 |
| 7/30 | 1,743 | 1,760 | 1,725 | 1,731 | +10 | +0.6 | 62,800 |
| 7/21 | 1,730 | 1,730 | 1,700 | 1,721 | -9 | -0.5 | 45,100 |
| 7/16 | 1,770 | 1,771 | 1,723 | 1,730 | -20 | -1.1 | 81,700 |
| 7/9 | 1,777 | 1,777 | 1,742 | 1,750 | -18 | -1.0 | 89,200 |
| 7/2 | 1,760 | 1,775 | 1,743 | 1,768 | +18 | +1.0 | 96,900 |
| 6/25 | 1,760 | 1,768 | 1,736 | 1,750 | -15 | -0.9 | 87,100 |
| 6/18 | 1,792 | 1,797 | 1,754 | 1,765 | -15 | -0.8 | 59,600 |
| 6/11 | 1,784 | 1,807 | 1,765 | 1,780 | +16 | +0.9 | 79,200 |
| 6/4 | 1,782 | 1,799 | 1,730 | 1,764 | -23 | -1.3 | 108,800 |
▶︎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
