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) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,849 | 1,849 | 1,776 | 1,787 | -31 | -1.7 | 113,800 |
| 5/21 | 1,857 | 1,874 | 1,818 | 1,818 | -28 | -1.5 | 111,300 |
| 5/14 | 1,820 | 1,870 | 1,800 | 1,846 | +33 | +1.8 | 112,600 |
| 5/7 | 1,819 | 1,819 | 1,765 | 1,813 | +4 | +0.2 | 53,000 |
| 4/30 | 1,843 | 1,849 | 1,809 | 1,809 | -34 | -1.8 | 75,100 |
| 4/23 | 1,844 | 1,887 | 1,831 | 1,843 | -1 | -0.1 | 97,100 |
| 4/16 | 1,785 | 1,844 | 1,775 | 1,844 | +73 | +4.1 | 104,700 |
| 4/9 | 1,760 | 1,810 | 1,747 | 1,771 | +21 | +1.2 | 101,900 |
| 4/2 | 1,879 | 1,885 | 1,750 | 1,750 | -117 | -6.3 | 241,000 |
| 3/26 | 1,917 | 1,931 | 1,799 | 1,867 | -57 | -3.0 | 243,700 |
| 3/19 | 1,839 | 1,924 | 1,829 | 1,924 | +85 | +4.6 | 236,700 |
| 3/12 | 1,779 | 1,854 | 1,768 | 1,839 | +83 | +4.7 | 180,600 |
| 3/5 | 1,773 | 1,793 | 1,718 | 1,756 | +13 | +0.8 | 192,600 |
| 2/26 | 1,713 | 1,779 | 1,713 | 1,743 | +39 | +2.3 | 151,100 |
| 2/19 | 1,731 | 1,775 | 1,693 | 1,704 | -20 | -1.2 | 237,700 |
| 2/12 | 1,720 | 1,733 | 1,681 | 1,724 | +17 | +1.0 | 179,000 |
| 2/5 | 1,554 | 1,734 | 1,554 | 1,707 | +160 | +10.3 | 277,000 |
| 1/29 | 1,629 | 1,629 | 1,538 | 1,547 | -66 | -4.1 | 384,700 |
| 1/22 | 1,605 | 1,636 | 1,580 | 1,613 | +13 | +0.8 | 226,800 |
| 1/15 | 1,620 | 1,637 | 1,596 | 1,600 | -19 | -1.2 | 213,800 |
| 1/8 | 1,524 | 1,619 | 1,516 | 1,619 | +125 | +8.4 | 385,900 |
| 12/30 | 1,464 | 1,511 | 1,425 | 1,494 | +46 | +3.2 | 243,500 |
| 12/25 | 1,500 | 1,500 | 1,424 | 1,448 | -54 | -3.6 | 417,300 |
| 12/18 | 1,479 | 1,526 | 1,476 | 1,502 | +49 | +3.4 | 710,300 |
| 12/11 | 1,350 | 1,478 | 1,316 | 1,453 | +108 | +8.0 | 2,713,600 |
| 12/4 | 1,479 | 1,479 | 1,267 | 1,345 | -123 | -8.4 | 2,516,800 |
| 11/27 | 1,390 | 1,494 | 1,388 | 1,468 | -60 | -3.9 | 1,944,800 |
| 11/20 | 1,582 | 1,600 | 1,513 | 1,528 | -41 | -2.6 | 74,100 |
| 11/13 | 1,597 | 1,647 | 1,556 | 1,569 | -11 | -0.7 | 139,500 |
| 11/6 | 1,488 | 1,598 | 1,488 | 1,580 | +93 | +6.3 | 85,700 |
▶︎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
