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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 2,282.5 | 2,358.5 | 2,259.0 | 2,345.0 | +47.5 | +2.1 | 1,610,500 |
| 7/9 | 2,241.0 | 2,297.5 | 2,217.0 | 2,297.5 | +37.5 | +1.7 | 1,440,100 |
| 7/8 | 2,222.0 | 2,288.0 | 2,220.5 | 2,260.0 | +45.0 | +2.0 | 1,457,000 |
| 7/5 | 2,225.0 | 2,244.0 | 2,215.0 | 2,215.0 | -13.0 | -0.6 | 1,035,400 |
| 7/4 | 2,171.0 | 2,242.0 | 2,171.0 | 2,228.0 | +58.0 | +2.7 | 1,534,200 |
| 7/3 | 2,191.0 | 2,201.5 | 2,160.5 | 2,170.0 | -27.0 | -1.2 | 1,818,500 |
| 7/2 | 2,172.0 | 2,201.5 | 2,157.5 | 2,197.0 | +16.5 | +0.8 | 1,468,600 |
| 7/1 | 2,252.0 | 2,278.0 | 2,171.5 | 2,180.5 | -75.0 | -3.3 | 1,296,600 |
| 6/28 | 2,270.0 | 2,279.5 | 2,237.0 | 2,255.5 | -9.5 | -0.4 | 1,128,600 |
| 6/27 | 2,280.0 | 2,290.0 | 2,253.5 | 2,265.0 | -6.5 | -0.3 | 1,543,100 |
| 6/26 | 2,224.5 | 2,283.5 | 2,202.0 | 2,271.5 | +54.5 | +2.5 | 2,497,900 |
| 6/25 | 2,217.5 | 2,230.0 | 2,194.0 | 2,217.0 | -23.0 | -1.0 | 1,329,100 |
| 6/24 | 2,239.0 | 2,254.0 | 2,222.0 | 2,240.0 | +28.5 | +1.3 | 1,356,800 |
| 6/21 | 2,230.0 | 2,233.5 | 2,200.5 | 2,211.5 | -42.0 | -1.9 | 1,568,900 |
| 6/20 | 2,152.5 | 2,258.0 | 2,152.5 | 2,253.5 | +109.5 | +5.1 | 2,211,600 |
| 6/19 | 2,202.0 | 2,207.0 | 2,132.0 | 2,144.0 | -49.0 | -2.2 | 1,187,000 |
| 6/18 | 2,166.5 | 2,210.0 | 2,150.5 | 2,193.0 | +8.0 | +0.4 | 1,407,900 |
| 6/17 | 2,202.0 | 2,209.0 | 2,179.0 | 2,185.0 | -4.5 | -0.2 | 759,000 |
| 6/14 | 2,157.0 | 2,200.0 | 2,150.0 | 2,189.5 | +5.0 | +0.2 | 1,276,200 |
| 6/13 | 2,193.0 | 2,212.0 | 2,178.0 | 2,184.5 | -17.0 | -0.8 | 1,361,400 |
| 6/12 | 2,260.0 | 2,271.5 | 2,195.0 | 2,201.5 | -72.5 | -3.2 | 1,217,800 |
| 6/11 | 2,293.0 | 2,312.0 | 2,252.0 | 2,274.0 | +3.0 | +0.1 | 1,695,500 |
| 6/10 | 2,245.0 | 2,296.0 | 2,232.0 | 2,271.0 | +26.5 | +1.2 | 2,412,100 |
| 6/7 | 2,289.0 | 2,338.5 | 2,241.0 | 2,244.5 | -46.0 | -2.0 | 1,768,500 |
| 6/6 | 2,332.0 | 2,358.0 | 2,279.5 | 2,290.5 | -44.0 | -1.9 | 1,540,600 |
| 6/5 | 2,263.5 | 2,343.5 | 2,254.5 | 2,334.5 | +75.0 | +3.3 | 2,117,400 |
| 6/4 | 2,232.5 | 2,279.0 | 2,223.0 | 2,259.5 | +40.0 | +1.8 | 1,509,700 |
| 6/3 | 2,249.0 | 2,268.5 | 2,202.5 | 2,219.5 | -42.5 | -1.9 | 1,927,100 |
| 5/31 | 2,169.0 | 2,287.0 | 2,169.0 | 2,262.0 | +105.5 | +4.9 | 16,513,300 |
| 5/30 | 2,138.0 | 2,186.0 | 2,111.0 | 2,156.5 | +18.5 | +0.9 | 2,031,700 |
▶︎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
