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) |
|---|---|---|---|---|---|---|---|
| 10/30 | 1,531 | 1,549 | 1,479 | 1,487 | -62 | -4.0 | 86,100 |
| 10/23 | 1,567 | 1,600 | 1,544 | 1,549 | -20 | -1.3 | 68,000 |
| 10/16 | 1,589 | 1,627 | 1,563 | 1,569 | -11 | -0.7 | 58,900 |
| 10/9 | 1,584 | 1,620 | 1,562 | 1,580 | +10 | +0.6 | 99,600 |
| 10/2 | 1,697 | 1,709 | 1,565 | 1,570 | -82 | -5.0 | 298,700 |
| 9/25 | 1,670 | 1,670 | 1,631 | 1,652 | -19 | -1.1 | 108,000 |
| 9/18 | 1,597 | 1,671 | 1,582 | 1,671 | +82 | +5.2 | 201,900 |
| 9/11 | 1,494 | 1,592 | 1,485 | 1,589 | +81 | +5.4 | 328,500 |
| 9/4 | 1,398 | 1,517 | 1,398 | 1,508 | +110 | +7.9 | 408,000 |
| 8/28 | 1,429 | 1,469 | 1,388 | 1,398 | -27 | -1.9 | 302,000 |
| 8/21 | 1,430 | 1,443 | 1,416 | 1,425 | -13 | -0.9 | 102,900 |
| 8/14 | 1,427 | 1,455 | 1,426 | 1,438 | +18 | +1.3 | 109,200 |
| 8/7 | 1,380 | 1,434 | 1,363 | 1,420 | +31 | +2.2 | 145,700 |
| 7/31 | 1,458 | 1,479 | 1,377 | 1,389 | -67 | -4.6 | 136,500 |
| 7/22 | 1,459 | 1,475 | 1,446 | 1,456 | -13 | -0.9 | 40,800 |
| 7/17 | 1,437 | 1,478 | 1,426 | 1,469 | +49 | +3.5 | 75,900 |
| 7/10 | 1,433 | 1,471 | 1,414 | 1,420 | -13 | -0.9 | 116,900 |
| 7/3 | 1,496 | 1,500 | 1,423 | 1,433 | -68 | -4.5 | 115,600 |
| 6/26 | 1,478 | 1,508 | 1,462 | 1,501 | +18 | +1.2 | 97,400 |
| 6/19 | 1,467 | 1,492 | 1,433 | 1,483 | +25 | +1.7 | 151,400 |
| 6/12 | 1,570 | 1,583 | 1,442 | 1,458 | -82 | -5.3 | 222,100 |
| 6/5 | 1,555 | 1,605 | 1,537 | 1,540 | +1 | +0.1 | 120,000 |
| 5/29 | 1,526 | 1,556 | 1,519 | 1,539 | +9 | +0.6 | 115,600 |
| 5/22 | 1,473 | 1,536 | 1,455 | 1,530 | +77 | +5.3 | 108,300 |
| 5/15 | 1,470 | 1,563 | 1,439 | 1,453 | -9 | -0.6 | 123,800 |
| 5/8 | 1,431 | 1,475 | 1,431 | 1,462 | +15 | +1.0 | 68,900 |
| 5/1 | 1,433 | 1,488 | 1,410 | 1,447 | +12 | +0.8 | 142,100 |
| 4/24 | 1,535 | 1,535 | 1,425 | 1,435 | -106 | -6.9 | 79,600 |
| 4/17 | 1,453 | 1,584 | 1,440 | 1,541 | +88 | +6.1 | 80,100 |
| 4/10 | 1,390 | 1,486 | 1,390 | 1,453 | +64 | +4.6 | 102,500 |
▶︎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
