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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,576.0 | 2,640.0 | 2,572.0 | 2,618.0 | +89.0 | +3.5 | 2,233,700 |
| 8/22 | 2,535.0 | 2,571.0 | 2,495.5 | 2,529.0 | +12.0 | +0.5 | 2,019,600 |
| 8/21 | 2,433.0 | 2,517.0 | 2,400.0 | 2,517.0 | +67.0 | +2.7 | 1,928,900 |
| 8/20 | 2,376.0 | 2,474.0 | 2,372.0 | 2,450.0 | +66.0 | +2.8 | 1,431,800 |
| 8/19 | 2,364.0 | 2,444.5 | 2,364.0 | 2,384.0 | +36.5 | +1.6 | 1,672,400 |
| 8/16 | 2,300.0 | 2,365.0 | 2,290.0 | 2,347.5 | +93.0 | +4.1 | 1,998,100 |
| 8/15 | 2,396.0 | 2,396.0 | 2,243.5 | 2,254.5 | +108.5 | +5.1 | 3,180,000 |
| 8/14 | 2,137.5 | 2,174.0 | 2,098.5 | 2,146.0 | +45.5 | +2.2 | 1,246,100 |
| 8/13 | 2,100.5 | 2,116.0 | 2,060.0 | 2,100.5 | +6.5 | +0.3 | 1,546,200 |
| 8/9 | 2,105.0 | 2,128.0 | 2,058.5 | 2,094.0 | +5.0 | +0.2 | 1,227,200 |
| 8/8 | 2,071.0 | 2,118.0 | 2,055.0 | 2,089.0 | -1.5 | -0.1 | 1,110,900 |
| 8/7 | 2,002.0 | 2,138.0 | 1,950.0 | 2,090.5 | +12.0 | +0.6 | 1,479,700 |
| 8/6 | 2,029.0 | 2,110.5 | 2,022.0 | 2,078.5 | +161.0 | +8.4 | 1,808,200 |
| 8/5 | 2,108.5 | 2,119.0 | 1,905.0 | 1,917.5 | -254.0 | -11.7 | 2,269,000 |
| 8/2 | 2,206.0 | 2,216.5 | 2,161.0 | 2,171.5 | -98.5 | -4.3 | 1,632,800 |
| 8/1 | 2,356.5 | 2,356.5 | 2,225.5 | 2,270.0 | -111.0 | -4.7 | 1,819,300 |
| 7/31 | 2,370.0 | 2,388.0 | 2,310.0 | 2,381.0 | +8.5 | +0.4 | 1,135,400 |
| 7/30 | 2,375.0 | 2,383.5 | 2,349.5 | 2,372.5 | +14.5 | +0.6 | 801,000 |
| 7/29 | 2,378.0 | 2,385.5 | 2,354.0 | 2,358.0 | +6.5 | +0.3 | 1,159,300 |
| 7/26 | 2,365.0 | 2,396.0 | 2,344.0 | 2,351.5 | -1.5 | -0.1 | 854,300 |
| 7/25 | 2,351.0 | 2,399.5 | 2,319.0 | 2,353.0 | -28.5 | -1.2 | 1,352,000 |
| 7/24 | 2,405.0 | 2,405.0 | 2,372.5 | 2,381.5 | -43.0 | -1.8 | 1,285,900 |
| 7/23 | 2,425.0 | 2,452.0 | 2,412.0 | 2,424.5 | -14.5 | -0.6 | 1,011,500 |
| 7/22 | 2,495.0 | 2,499.0 | 2,423.0 | 2,439.0 | -65.5 | -2.6 | 1,221,200 |
| 7/19 | 2,516.5 | 2,531.5 | 2,466.0 | 2,504.5 | -18.0 | -0.7 | 1,561,600 |
| 7/18 | 2,490.0 | 2,557.0 | 2,471.0 | 2,522.5 | +5.0 | +0.2 | 2,253,200 |
| 7/17 | 2,530.0 | 2,540.0 | 2,495.0 | 2,517.5 | +83.5 | +3.4 | 2,445,300 |
| 7/16 | 2,420.0 | 2,456.5 | 2,416.5 | 2,434.0 | +36.5 | +1.5 | 2,983,700 |
| 7/12 | 2,366.5 | 2,438.0 | 2,340.0 | 2,397.5 | +31.0 | +1.3 | 1,748,100 |
| 7/11 | 2,375.0 | 2,380.0 | 2,328.5 | 2,366.5 | +21.5 | +0.9 | 1,561,200 |
▶︎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
