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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,630.0 | 2,643.0 | 2,608.0 | 2,620.5 | +1.5 | +0.1 | 665,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/16 | 2,632.5 | 2,632.5 | 2,575.0 | 2,608.5 | -25.5 | -1.0 | 859,800 |
| 10/13 | 2,650.0 | 2,668.5 | 2,584.0 | 2,634.0 | -49.0 | -1.8 | 899,100 |
| 10/12 | 2,732.0 | 2,751.0 | 2,670.0 | 2,683.0 | -72.0 | -2.6 | 1,081,900 |
| 10/11 | 2,751.0 | 2,786.0 | 2,710.0 | 2,755.0 | +4.0 | +0.2 | 605,800 |
| 10/10 | 2,765.0 | 2,794.5 | 2,741.0 | 2,751.0 | +20.5 | +0.8 | 619,300 |
| 10/6 | 2,745.5 | 2,763.0 | 2,709.5 | 2,730.5 | -1.5 | -0.1 | 680,300 |
| 10/5 | 2,681.0 | 2,737.5 | 2,666.0 | 2,732.0 | +73.5 | +2.8 | 765,000 |
| 10/4 | 2,606.0 | 2,669.0 | 2,605.0 | 2,658.5 | +16.0 | +0.6 | 929,000 |
| 10/3 | 2,653.5 | 2,655.0 | 2,610.5 | 2,642.5 | +39.0 | +1.5 | 872,200 |
| 10/2 | 2,687.0 | 2,691.5 | 2,591.0 | 2,603.5 | -84.5 | -3.1 | 894,600 |
| 9/29 | 2,666.0 | 2,703.5 | 2,641.0 | 2,688.0 | +58.5 | +2.2 | 1,531,800 |
| 9/28 | 2,701.0 | 2,702.5 | 2,593.0 | 2,629.5 | -78.0 | -2.9 | 779,800 |
| 9/27 | 2,697.0 | 2,707.5 | 2,659.0 | 2,707.5 | -22.5 | -0.8 | 792,600 |
| 9/26 | 2,727.0 | 2,741.5 | 2,706.5 | 2,730.0 | -3.5 | -0.1 | 615,100 |
| 9/25 | 2,677.0 | 2,741.5 | 2,674.5 | 2,733.5 | +53.5 | +2.0 | 720,100 |
| 9/22 | 2,645.0 | 2,686.5 | 2,618.0 | 2,680.0 | -13.0 | -0.5 | 1,338,200 |
| 9/21 | 2,732.0 | 2,744.0 | 2,645.0 | 2,693.0 | -88.0 | -3.2 | 1,824,900 |
| 9/20 | 2,880.0 | 2,887.5 | 2,769.5 | 2,781.0 | -134.0 | -4.6 | 1,617,100 |
| 9/19 | 2,955.0 | 2,972.0 | 2,900.5 | 2,915.0 | -55.0 | -1.9 | 683,600 |
| 9/15 | 2,950.0 | 2,985.5 | 2,890.0 | 2,970.0 | -14.5 | -0.5 | 1,318,200 |
| 9/14 | 3,061.0 | 3,076.0 | 2,984.0 | 2,984.5 | -65.5 | -2.2 | 812,000 |
| 9/13 | 3,046.0 | 3,078.0 | 3,021.0 | 3,050.0 | -3.0 | -0.1 | 920,800 |
| 9/12 | 3,031.0 | 3,057.0 | 3,020.0 | 3,053.0 | +46.0 | +1.5 | 586,400 |
| 9/11 | 2,965.0 | 3,038.0 | 2,954.0 | 3,007.0 | +66.5 | +2.3 | 739,000 |
| 9/8 | 2,887.5 | 2,948.5 | 2,884.5 | 2,940.5 | +18.5 | +0.6 | 772,400 |
| 9/7 | 2,920.5 | 2,929.5 | 2,876.5 | 2,922.0 | +1.0 | +0.0 | 790,000 |
| 9/6 | 2,937.5 | 2,952.5 | 2,897.0 | 2,921.0 | -16.0 | -0.5 | 702,100 |
| 9/5 | 2,928.0 | 2,939.0 | 2,902.0 | 2,937.0 | +17.5 | +0.6 | 752,300 |
| 9/4 | 2,936.5 | 2,946.5 | 2,897.0 | 2,919.5 | -2.0 | -0.1 | 655,000 |
| 9/1 | 2,959.5 | 2,959.5 | 2,904.5 | 2,921.5 | -45.5 | -1.5 | 655,500 |
▶︎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
