！決算発表予定日 2024/05/14
6899東証S信用
業種 電気機器
ＡＳＴＩ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,950 (23/09/25) | 2,728 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,705 (24/02/27) | 2,893 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,285 | 3,290 | 3,225 | 3,240 | -30 | -0.9 | 15,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,235 | 3,365 | 3,230 | 3,270 | +25 | +0.8 | 37,100 |
| 4/26 | 3,195 | 3,335 | 3,170 | 3,245 | +55 | +1.7 | 99,200 |
| 4/19 | 3,275 | 3,335 | 3,110 | 3,190 | -120 | -3.6 | 46,000 |
| 4/12 | 3,330 | 3,360 | 3,240 | 3,310 | +5 | +0.2 | 47,200 |
| 4/5 | 3,465 | 3,465 | 3,255 | 3,305 | -165 | -4.8 | 43,700 |
| 3/29 | 3,480 | 3,510 | 3,360 | 3,470 | -10 | -0.3 | 50,800 |
| 3/22 | 3,360 | 3,545 | 3,360 | 3,480 | +110 | +3.3 | 30,900 |
| 3/15 | 3,450 | 3,455 | 3,320 | 3,370 | -170 | -4.8 | 44,300 |
| 3/8 | 3,590 | 3,595 | 3,475 | 3,540 | -50 | -1.4 | 55,000 |
| 3/1 | 3,530 | 3,705 | 3,510 | 3,590 | +90 | +2.6 | 73,800 |
| 2/22 | 3,435 | 3,560 | 3,405 | 3,500 | +110 | +3.2 | 38,100 |
| 2/16 | 3,295 | 3,520 | 3,265 | 3,390 | +230 | +7.3 | 119,700 |
| 2/9 | 3,205 | 3,315 | 3,150 | 3,160 | -5 | -0.2 | 75,500 |
| 2/2 | 3,140 | 3,200 | 3,110 | 3,165 | +35 | +1.1 | 32,100 |
| 1/26 | 3,105 | 3,190 | 3,065 | 3,130 | +25 | +0.8 | 50,300 |
| 1/19 | 3,080 | 3,145 | 3,035 | 3,105 | +25 | +0.8 | 31,800 |
| 1/12 | 3,025 | 3,155 | 2,975 | 3,080 | +81 | +2.7 | 53,900 |
| 1/5 | 2,936 | 3,020 | 2,893 | 2,999 | +63 | +2.2 | 11,100 |
| 12/29 | 2,939 | 2,955 | 2,842 | 2,936 | -3 | -0.1 | 77,400 |
| 12/22 | 2,906 | 2,989 | 2,822 | 2,939 | +19 | +0.7 | 83,300 |
| 12/15 | 3,020 | 3,035 | 2,825 | 2,920 | -85 | -2.8 | 85,700 |
| 12/8 | 3,230 | 3,230 | 2,962 | 3,005 | -210 | -6.5 | 47,200 |
| 12/1 | 3,230 | 3,275 | 3,180 | 3,215 | +15 | +0.5 | 47,700 |
| 11/24 | 3,285 | 3,320 | 3,155 | 3,200 | -60 | -1.8 | 28,200 |
| 11/17 | 3,310 | 3,310 | 3,085 | 3,260 | 0 | 0.0 | 57,000 |
| 11/10 | 3,730 | 3,785 | 3,170 | 3,260 | -405 | -11.1 | 133,400 |
| 11/2 | 3,540 | 3,700 | 3,510 | 3,665 | +90 | +2.5 | 29,500 |
| 10/27 | 3,555 | 3,620 | 3,325 | 3,575 | +25 | +0.7 | 18,700 |
| 10/20 | 3,500 | 3,590 | 3,455 | 3,550 | +5 | +0.1 | 28,100 |
| 10/13 | 3,630 | 3,770 | 3,545 | 3,545 | +45 | +1.3 | 42,400 |
▶︎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