決算new！
2024/11/14 発表
7-9月期(1Q)経常は7％増益で着地
7747東証P貸借
業種 精密機器
朝日インテック 株価時系列データ
PTS
2,617.1
円
(21:12)
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 |
|---|---|
| 3,149.0 (24/01/11) | 1,905.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 1,905.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,559.5 | 2,626.0 | 2,545.0 | 2,619.0 | +59.5 | +2.3 | 883,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,626.0 | 2,626.0 | 2,559.5 | 2,559.5 | -15.5 | -0.6 | 701,400 |
| 11/19 | 2,638.5 | 2,674.0 | 2,575.0 | 2,575.0 | +26.5 | +1.0 | 1,309,500 |
| 11/18 | 2,536.0 | 2,581.5 | 2,503.0 | 2,548.5 | -53.0 | -2.0 | 1,683,100 |
| 11/15 | 2,697.0 | 2,752.5 | 2,577.0 | 2,601.5 | +154.5 | +6.3 | 2,710,700 |
| 11/14 | 2,490.0 | 2,495.5 | 2,447.0 | 2,447.0 | -8.0 | -0.3 | 1,088,700 |
| 11/13 | 2,483.0 | 2,493.0 | 2,446.0 | 2,455.0 | -11.5 | -0.5 | 742,900 |
| 11/12 | 2,524.0 | 2,539.5 | 2,465.0 | 2,466.5 | -18.5 | -0.7 | 754,300 |
| 11/11 | 2,460.0 | 2,488.0 | 2,457.0 | 2,485.0 | +7.0 | +0.3 | 591,300 |
| 11/8 | 2,453.0 | 2,504.0 | 2,453.0 | 2,478.0 | +54.0 | +2.2 | 790,600 |
| 11/7 | 2,453.0 | 2,463.5 | 2,406.5 | 2,424.0 | -28.5 | -1.2 | 913,600 |
| 11/6 | 2,489.0 | 2,490.0 | 2,430.0 | 2,452.5 | -23.0 | -0.9 | 953,500 |
| 11/5 | 2,449.0 | 2,481.5 | 2,411.5 | 2,475.5 | +42.5 | +1.8 | 662,100 |
| 11/1 | 2,418.5 | 2,455.0 | 2,407.5 | 2,433.0 | -34.5 | -1.4 | 575,700 |
| 10/31 | 2,447.5 | 2,487.0 | 2,446.0 | 2,467.5 | +12.5 | +0.5 | 943,600 |
| 10/30 | 2,497.5 | 2,498.5 | 2,446.0 | 2,455.0 | -17.5 | -0.7 | 1,150,600 |
| 10/29 | 2,433.0 | 2,473.0 | 2,418.0 | 2,472.5 | +23.5 | +1.0 | 684,800 |
| 10/28 | 2,433.0 | 2,471.0 | 2,419.5 | 2,449.0 | +3.5 | +0.1 | 800,900 |
| 10/25 | 2,470.0 | 2,470.0 | 2,413.5 | 2,445.5 | -30.0 | -1.2 | 749,700 |
| 10/24 | 2,443.5 | 2,491.0 | 2,427.0 | 2,475.5 | -1.0 | +0.0 | 590,600 |
| 10/23 | 2,508.0 | 2,518.0 | 2,460.5 | 2,476.5 | -16.5 | -0.7 | 610,100 |
| 10/22 | 2,480.0 | 2,511.0 | 2,439.5 | 2,493.0 | +1.0 | +0.0 | 907,700 |
| 10/21 | 2,461.0 | 2,495.0 | 2,432.0 | 2,492.0 | +45.0 | +1.8 | 764,100 |
| 10/18 | 2,463.0 | 2,470.0 | 2,433.0 | 2,447.0 | -9.5 | -0.4 | 550,000 |
| 10/17 | 2,465.0 | 2,475.0 | 2,446.5 | 2,456.5 | -10.0 | -0.4 | 955,200 |
| 10/16 | 2,487.0 | 2,518.0 | 2,457.0 | 2,466.5 | -70.5 | -2.8 | 828,500 |
| 10/15 | 2,528.0 | 2,547.5 | 2,511.5 | 2,537.0 | +9.5 | +0.4 | 1,175,700 |
| 10/11 | 2,530.5 | 2,556.5 | 2,517.5 | 2,527.5 | -24.5 | -1.0 | 1,018,200 |
| 10/10 | 2,538.5 | 2,590.0 | 2,526.0 | 2,552.0 | -2.0 | -0.1 | 1,311,500 |
| 10/9 | 2,464.5 | 2,555.0 | 2,462.5 | 2,554.0 | +110.0 | +4.5 | 1,310,900 |
| 10/8 | 2,415.0 | 2,455.5 | 2,383.0 | 2,444.0 | -66.0 | -2.6 | 1,637,200 |
▶︎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
