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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,415.0 | 2,455.5 | 2,383.0 | 2,444.0 | -66.0 | -2.6 | 1,637,200 |
| 10/7 | 2,535.0 | 2,543.0 | 2,494.0 | 2,510.0 | -2.5 | -0.1 | 1,358,200 |
| 10/4 | 2,506.0 | 2,552.0 | 2,506.0 | 2,512.5 | +14.0 | +0.6 | 972,500 |
| 10/3 | 2,525.0 | 2,543.5 | 2,497.0 | 2,498.5 | +24.5 | +1.0 | 970,900 |
| 10/2 | 2,500.5 | 2,521.0 | 2,459.0 | 2,474.0 | -59.5 | -2.4 | 1,309,700 |
| 10/1 | 2,517.0 | 2,553.0 | 2,500.0 | 2,533.5 | +12.5 | +0.5 | 758,100 |
| 9/30 | 2,550.0 | 2,575.0 | 2,505.5 | 2,521.0 | -113.0 | -4.3 | 1,062,200 |
| 9/27 | 2,574.0 | 2,659.5 | 2,570.0 | 2,634.0 | +50.0 | +1.9 | 1,418,100 |
| 9/26 | 2,560.0 | 2,590.5 | 2,547.0 | 2,584.0 | +17.0 | +0.7 | 1,268,000 |
| 9/25 | 2,571.5 | 2,589.0 | 2,522.0 | 2,567.0 | -25.5 | -1.0 | 863,800 |
| 9/24 | 2,582.0 | 2,616.0 | 2,545.5 | 2,592.5 | +5.0 | +0.2 | 1,462,800 |
| 9/20 | 2,595.5 | 2,632.5 | 2,583.5 | 2,587.5 | +16.5 | +0.6 | 1,330,600 |
| 9/19 | 2,595.5 | 2,625.0 | 2,544.0 | 2,571.0 | -28.0 | -1.1 | 1,632,200 |
| 9/18 | 2,596.0 | 2,647.0 | 2,580.0 | 2,599.0 | +3.0 | +0.1 | 814,200 |
| 9/17 | 2,601.0 | 2,609.5 | 2,552.0 | 2,596.0 | -23.0 | -0.9 | 1,619,200 |
| 9/13 | 2,696.0 | 2,705.0 | 2,587.5 | 2,619.0 | -113.5 | -4.2 | 2,288,300 |
| 9/12 | 2,741.0 | 2,795.0 | 2,715.0 | 2,732.5 | +30.5 | +1.1 | 1,574,000 |
| 9/11 | 2,765.5 | 2,776.5 | 2,687.0 | 2,702.0 | -38.0 | -1.4 | 1,251,900 |
| 9/10 | 2,794.0 | 2,812.0 | 2,730.0 | 2,740.0 | -26.0 | -0.9 | 1,164,700 |
| 9/9 | 2,696.5 | 2,787.5 | 2,660.0 | 2,766.0 | +19.5 | +0.7 | 1,074,900 |
| 9/6 | 2,748.5 | 2,827.5 | 2,724.5 | 2,746.5 | +65.0 | +2.4 | 2,081,700 |
| 9/5 | 2,677.5 | 2,687.5 | 2,641.0 | 2,681.5 | +28.0 | +1.1 | 1,345,500 |
| 9/4 | 2,616.0 | 2,666.5 | 2,610.5 | 2,653.5 | -38.5 | -1.4 | 875,800 |
| 9/3 | 2,690.0 | 2,709.0 | 2,655.0 | 2,692.0 | +73.0 | +2.8 | 998,200 |
| 9/2 | 2,685.0 | 2,687.0 | 2,602.0 | 2,619.0 | -51.5 | -1.9 | 930,400 |
| 8/30 | 2,659.0 | 2,687.5 | 2,650.0 | 2,670.5 | +3.5 | +0.1 | 1,494,300 |
| 8/29 | 2,660.0 | 2,687.0 | 2,649.0 | 2,667.0 | -24.0 | -0.9 | 1,376,100 |
| 8/28 | 2,673.5 | 2,704.0 | 2,661.5 | 2,691.0 | +42.0 | +1.6 | 1,159,300 |
| 8/27 | 2,654.0 | 2,656.5 | 2,607.5 | 2,649.0 | +17.0 | +0.7 | 1,023,400 |
| 8/26 | 2,631.5 | 2,644.5 | 2,567.0 | 2,632.0 | +14.0 | +0.5 | 1,295,700 |
▶︎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
