！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
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 |
|---|---|
| 3,149.0 (24/01/11) | 2,127.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,127.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,321.0 | 2,380.0 | 2,310.0 | 2,359.5 | +38.5 | +1.7 | 1,259,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,057.0 | 3,112.0 | 3,015.0 | 3,080.0 | -9.0 | -0.3 | 962,500 |
| 3/5 | 3,054.0 | 3,096.0 | 3,015.0 | 3,089.0 | +8.0 | +0.3 | 826,600 |
| 3/4 | 3,116.0 | 3,142.0 | 3,062.0 | 3,081.0 | -30.0 | -1.0 | 847,800 |
| 3/1 | 3,104.0 | 3,130.0 | 3,058.0 | 3,111.0 | 0 | 0.0 | 672,700 |
| 2/29 | 3,084.0 | 3,137.0 | 3,021.0 | 3,111.0 | +16.0 | +0.5 | 1,184,300 |
| 2/28 | 2,989.0 | 3,109.0 | 2,988.0 | 3,095.0 | +109.0 | +3.7 | 1,319,100 |
| 2/27 | 2,910.0 | 2,995.0 | 2,899.5 | 2,986.0 | +63.5 | +2.2 | 1,176,400 |
| 2/26 | 2,851.0 | 2,945.0 | 2,835.0 | 2,922.5 | +89.5 | +3.2 | 1,662,300 |
| 2/22 | 2,888.0 | 2,894.0 | 2,804.0 | 2,833.0 | -51.0 | -1.8 | 716,100 |
| 2/21 | 2,841.5 | 2,913.0 | 2,833.5 | 2,884.0 | +16.0 | +0.6 | 713,800 |
| 2/20 | 2,890.0 | 2,894.5 | 2,835.0 | 2,868.0 | -12.0 | -0.4 | 608,600 |
| 2/19 | 2,876.5 | 2,901.5 | 2,848.5 | 2,880.0 | -13.5 | -0.5 | 700,200 |
| 2/16 | 2,990.0 | 2,998.0 | 2,873.0 | 2,893.5 | -99.5 | -3.3 | 1,057,000 |
| 2/15 | 3,000.0 | 3,002.0 | 2,891.0 | 2,993.0 | +75.5 | +2.6 | 1,741,600 |
| 2/14 | 2,925.5 | 2,938.5 | 2,871.0 | 2,917.5 | -51.5 | -1.7 | 696,800 |
| 2/13 | 2,968.5 | 2,986.0 | 2,926.0 | 2,969.0 | -10.0 | -0.3 | 849,000 |
| 2/9 | 2,980.0 | 2,989.0 | 2,946.5 | 2,979.0 | +26.5 | +0.9 | 710,100 |
| 2/8 | 2,941.0 | 2,974.5 | 2,905.0 | 2,952.5 | +61.5 | +2.1 | 751,500 |
| 2/7 | 2,916.5 | 2,919.5 | 2,847.5 | 2,891.0 | -39.0 | -1.3 | 512,500 |
| 2/6 | 2,935.5 | 2,962.0 | 2,908.0 | 2,930.0 | -35.0 | -1.2 | 974,900 |
| 2/5 | 2,950.0 | 2,967.0 | 2,923.5 | 2,965.0 | +45.0 | +1.5 | 631,500 |
| 2/2 | 2,860.0 | 2,938.5 | 2,860.0 | 2,920.0 | +75.5 | +2.7 | 846,800 |
▶︎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