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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,144.5 | 2,155.0 | 2,123.5 | 2,138.0 | -30.5 | -1.4 | 2,354,200 |
| 5/28 | 2,161.0 | 2,179.5 | 2,126.0 | 2,168.5 | -42.5 | -1.9 | 1,789,700 |
| 5/27 | 2,160.5 | 2,222.0 | 2,119.0 | 2,211.0 | +76.0 | +3.6 | 2,020,600 |
| 5/24 | 2,100.5 | 2,159.5 | 2,093.0 | 2,135.0 | -14.0 | -0.7 | 1,754,800 |
| 5/23 | 2,137.0 | 2,149.0 | 2,101.5 | 2,149.0 | -10.5 | -0.5 | 3,308,000 |
| 5/22 | 2,187.0 | 2,189.0 | 2,137.5 | 2,159.5 | -77.5 | -3.5 | 3,301,200 |
| 5/21 | 2,331.5 | 2,337.5 | 2,236.0 | 2,237.0 | -93.5 | -4.0 | 2,326,000 |
| 5/20 | 2,280.0 | 2,330.5 | 2,246.5 | 2,330.5 | +29.5 | +1.3 | 1,830,300 |
| 5/17 | 2,347.5 | 2,390.0 | 2,281.0 | 2,301.0 | -96.5 | -4.0 | 2,257,700 |
| 5/16 | 2,462.0 | 2,519.5 | 2,397.5 | 2,397.5 | +2.5 | +0.1 | 3,666,400 |
| 5/15 | 2,400.0 | 2,416.0 | 2,344.0 | 2,395.0 | +35.0 | +1.5 | 2,430,000 |
| 5/14 | 2,386.0 | 2,397.0 | 2,347.0 | 2,360.0 | +17.0 | +0.7 | 1,184,100 |
| 5/13 | 2,333.5 | 2,358.0 | 2,321.5 | 2,343.0 | +21.0 | +0.9 | 739,600 |
| 5/10 | 2,312.0 | 2,348.0 | 2,290.5 | 2,322.0 | +19.5 | +0.9 | 947,900 |
| 5/9 | 2,289.0 | 2,317.0 | 2,265.0 | 2,302.5 | +2.5 | +0.1 | 933,100 |
| 5/8 | 2,377.0 | 2,409.5 | 2,298.5 | 2,300.0 | -27.0 | -1.2 | 1,273,600 |
| 5/7 | 2,361.0 | 2,377.5 | 2,307.5 | 2,327.0 | -32.5 | -1.4 | 1,628,200 |
| 5/2 | 2,321.0 | 2,380.0 | 2,310.0 | 2,359.5 | +38.5 | +1.7 | 1,259,400 |
| 5/1 | 2,327.5 | 2,337.5 | 2,292.5 | 2,321.0 | -8.0 | -0.3 | 1,072,600 |
| 4/30 | 2,316.0 | 2,335.0 | 2,280.0 | 2,329.0 | +82.0 | +3.7 | 1,551,300 |
| 4/26 | 2,250.0 | 2,250.0 | 2,208.0 | 2,247.0 | -40.0 | -1.8 | 1,619,200 |
| 4/25 | 2,277.0 | 2,313.5 | 2,266.5 | 2,287.0 | -12.5 | -0.5 | 1,797,500 |
| 4/24 | 2,298.0 | 2,329.0 | 2,289.5 | 2,299.5 | +21.5 | +0.9 | 1,489,700 |
| 4/23 | 2,240.0 | 2,278.5 | 2,224.0 | 2,278.0 | +47.0 | +2.1 | 1,536,900 |
| 4/22 | 2,179.0 | 2,236.5 | 2,151.5 | 2,231.0 | +90.0 | +4.2 | 2,095,800 |
| 4/19 | 2,221.0 | 2,222.0 | 2,127.0 | 2,141.0 | -116.5 | -5.2 | 2,192,500 |
| 4/18 | 2,326.0 | 2,328.5 | 2,231.5 | 2,257.5 | -92.0 | -3.9 | 2,207,600 |
| 4/17 | 2,390.0 | 2,417.0 | 2,340.0 | 2,349.5 | -42.5 | -1.8 | 2,462,500 |
| 4/16 | 2,295.0 | 2,400.0 | 2,287.5 | 2,392.0 | +75.5 | +3.3 | 1,925,600 |
| 4/15 | 2,386.5 | 2,389.0 | 2,287.5 | 2,316.5 | -80.0 | -3.3 | 2,015,300 |
▶︎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
