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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,790.0 | 2,882.5 | 2,782.5 | 2,844.5 | +13.0 | +0.5 | 734,800 |
| 1/31 | 2,806.0 | 2,831.5 | 2,768.0 | 2,831.5 | +2.0 | +0.1 | 840,700 |
| 1/30 | 2,879.0 | 2,879.5 | 2,815.0 | 2,829.5 | -42.5 | -1.5 | 3,199,000 |
| 1/29 | 2,879.5 | 2,890.0 | 2,851.0 | 2,872.0 | -8.0 | -0.3 | 653,700 |
| 1/26 | 2,950.0 | 2,958.5 | 2,880.0 | 2,880.0 | -62.0 | -2.1 | 639,700 |
| 1/25 | 2,920.0 | 2,945.0 | 2,888.5 | 2,942.0 | -34.0 | -1.1 | 768,500 |
| 1/24 | 3,029.0 | 3,040.0 | 2,964.0 | 2,976.0 | -47.0 | -1.6 | 567,400 |
| 1/23 | 2,995.0 | 3,081.0 | 2,983.0 | 3,023.0 | +60.5 | +2.0 | 824,700 |
| 1/22 | 2,945.5 | 2,976.5 | 2,933.0 | 2,962.5 | +32.0 | +1.1 | 820,900 |
| 1/19 | 2,910.0 | 2,939.0 | 2,903.0 | 2,930.5 | +21.5 | +0.7 | 820,600 |
| 1/18 | 2,908.5 | 2,923.0 | 2,869.5 | 2,909.0 | -49.5 | -1.7 | 1,213,200 |
| 1/17 | 3,028.0 | 3,046.0 | 2,951.0 | 2,958.5 | -71.5 | -2.4 | 897,900 |
▶︎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
