！決算発表予定日 2024/05/15
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
2,171.5
円
(23:06)
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 |
|---|---|
| 3,149.0 (24/01/11) | 2,231.5 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,231.5 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,221.0 | 2,222.0 | 2,127.0 | 2,141.0 | -116.5 | -5.2 | 2,192,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,326.0 | 2,328.5 | 2,231.5 | 2,257.5 | -92.0 | -3.9 | 2,207,600 |
| 4/17 | 2,390.0 | 2,417.0 | 2,340.0 | 2,349.5 | -42.5 | -1.8 | 2,462,500 |
| 4/16 | 2,295.0 | 2,400.0 | 2,287.5 | 2,392.0 | +75.5 | +3.3 | 1,925,600 |
| 4/15 | 2,386.5 | 2,389.0 | 2,287.5 | 2,316.5 | -80.0 | -3.3 | 2,015,300 |
| 4/12 | 2,382.0 | 2,447.0 | 2,380.0 | 2,396.5 | +34.5 | +1.5 | 2,229,600 |
| 4/11 | 2,300.5 | 2,405.0 | 2,286.5 | 2,362.0 | +35.0 | +1.5 | 2,787,200 |
| 4/10 | 2,385.0 | 2,413.0 | 2,321.5 | 2,327.0 | -9.5 | -0.4 | 2,724,600 |
| 4/9 | 2,436.0 | 2,442.0 | 2,315.0 | 2,336.5 | -100.5 | -4.1 | 2,543,000 |
| 4/8 | 2,451.5 | 2,460.0 | 2,415.0 | 2,437.0 | +15.0 | +0.6 | 1,709,600 |
| 4/5 | 2,447.0 | 2,467.5 | 2,411.5 | 2,422.0 | -35.5 | -1.4 | 1,218,600 |
| 4/4 | 2,474.5 | 2,496.5 | 2,443.5 | 2,457.5 | +13.5 | +0.6 | 1,292,600 |
| 4/3 | 2,494.0 | 2,519.0 | 2,432.5 | 2,444.0 | -50.5 | -2.0 | 2,095,800 |
| 4/2 | 2,574.0 | 2,575.0 | 2,483.5 | 2,494.5 | -96.5 | -3.7 | 2,010,000 |
| 4/1 | 2,640.0 | 2,651.0 | 2,576.5 | 2,591.0 | -43.5 | -1.7 | 1,297,500 |
| 3/29 | 2,665.0 | 2,684.5 | 2,634.5 | 2,634.5 | -7.5 | -0.3 | 1,123,200 |
| 3/28 | 2,703.0 | 2,743.5 | 2,636.5 | 2,642.0 | -71.0 | -2.6 | 1,402,200 |
| 3/27 | 2,691.5 | 2,759.5 | 2,668.5 | 2,713.0 | +38.0 | +1.4 | 1,462,900 |
| 3/26 | 2,725.0 | 2,739.0 | 2,652.0 | 2,675.0 | -67.5 | -2.5 | 1,844,800 |
| 3/25 | 2,823.5 | 2,823.5 | 2,740.0 | 2,742.5 | -107.5 | -3.8 | 1,072,700 |
| 3/22 | 2,872.0 | 2,899.0 | 2,817.5 | 2,850.0 | -22.0 | -0.8 | 915,900 |
| 3/21 | 2,912.5 | 2,924.0 | 2,852.5 | 2,872.0 | +9.5 | +0.3 | 1,062,100 |
| 3/19 | 2,862.0 | 2,894.0 | 2,845.0 | 2,862.5 | -40.0 | -1.4 | 784,100 |
| 3/18 | 2,876.5 | 2,938.0 | 2,865.5 | 2,902.5 | +50.0 | +1.8 | 695,100 |
| 3/15 | 2,906.5 | 2,939.5 | 2,831.0 | 2,852.5 | -79.0 | -2.7 | 1,216,900 |
| 3/14 | 2,901.5 | 2,937.5 | 2,878.0 | 2,931.5 | -16.0 | -0.5 | 800,700 |
| 3/13 | 2,977.0 | 2,992.0 | 2,941.0 | 2,947.5 | -21.0 | -0.7 | 674,800 |
| 3/12 | 2,920.0 | 2,968.5 | 2,867.0 | 2,968.5 | -16.0 | -0.5 | 799,500 |
| 3/11 | 2,980.0 | 2,986.5 | 2,922.0 | 2,984.5 | -62.5 | -2.1 | 837,400 |
| 3/8 | 3,025.0 | 3,080.0 | 3,000.0 | 3,047.0 | -17.0 | -0.6 | 779,700 |
| 3/7 | 3,059.0 | 3,131.0 | 3,041.0 | 3,064.0 | -16.0 | -0.5 | 673,000 |
▶︎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