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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 3,028.0 | 3,076.0 | 3,012.0 | 3,030.0 | +10.0 | +0.3 | 562,700 |
| 1/15 | 3,055.0 | 3,055.0 | 3,001.0 | 3,020.0 | -41.0 | -1.3 | 692,100 |
| 1/12 | 3,050.0 | 3,074.0 | 3,016.0 | 3,061.0 | +69.5 | +2.3 | 1,134,600 |
| 1/11 | 3,039.0 | 3,149.0 | 2,975.0 | 2,991.5 | -18.5 | -0.6 | 1,293,600 |
| 1/10 | 2,933.5 | 3,066.0 | 2,926.5 | 3,010.0 | +89.0 | +3.1 | 1,413,100 |
| 1/9 | 2,903.0 | 2,981.5 | 2,900.5 | 2,921.0 | +68.0 | +2.4 | 1,082,800 |
| 1/5 | 2,930.0 | 2,938.5 | 2,850.5 | 2,853.0 | -65.0 | -2.2 | 873,800 |
| 1/4 | 2,840.5 | 2,927.0 | 2,810.0 | 2,918.0 | +49.5 | +1.7 | 709,700 |
| 12/29 | 2,852.0 | 2,870.5 | 2,840.0 | 2,868.5 | +5.0 | +0.2 | 420,300 |
| 12/28 | 2,867.5 | 2,886.0 | 2,834.0 | 2,863.5 | +9.5 | +0.3 | 257,600 |
| 12/27 | 2,850.0 | 2,869.5 | 2,841.0 | 2,854.0 | +26.5 | +0.9 | 525,500 |
| 12/26 | 2,814.0 | 2,842.0 | 2,811.5 | 2,827.5 | +28.0 | +1.0 | 437,000 |
| 12/25 | 2,813.5 | 2,831.0 | 2,791.0 | 2,799.5 | +6.5 | +0.2 | 177,700 |
| 12/22 | 2,795.0 | 2,813.5 | 2,773.0 | 2,793.0 | +1.0 | +0.0 | 493,600 |
| 12/21 | 2,805.0 | 2,822.0 | 2,774.0 | 2,792.0 | -58.0 | -2.0 | 581,600 |
| 12/20 | 2,830.0 | 2,874.0 | 2,821.0 | 2,850.0 | +14.0 | +0.5 | 697,100 |
| 12/19 | 2,838.0 | 2,860.0 | 2,783.5 | 2,836.0 | +48.0 | +1.7 | 607,800 |
| 12/18 | 2,778.0 | 2,799.5 | 2,748.0 | 2,788.0 | +8.0 | +0.3 | 775,200 |
| 12/15 | 2,771.0 | 2,811.5 | 2,750.5 | 2,780.0 | +39.5 | +1.4 | 943,000 |
| 12/14 | 2,780.5 | 2,787.5 | 2,735.0 | 2,740.5 | -42.0 | -1.5 | 959,200 |
| 12/13 | 2,759.5 | 2,790.0 | 2,759.5 | 2,782.5 | +9.0 | +0.3 | 481,500 |
| 12/12 | 2,837.0 | 2,843.0 | 2,755.5 | 2,773.5 | -22.5 | -0.8 | 574,900 |
| 12/11 | 2,792.0 | 2,843.5 | 2,780.0 | 2,796.0 | -14.0 | -0.5 | 590,500 |
| 12/8 | 2,829.5 | 2,851.0 | 2,779.0 | 2,810.0 | -19.0 | -0.7 | 1,054,700 |
| 12/7 | 2,865.0 | 2,876.5 | 2,824.5 | 2,829.0 | -22.0 | -0.8 | 623,100 |
| 12/6 | 2,811.0 | 2,856.5 | 2,791.0 | 2,851.0 | +106.5 | +3.9 | 668,100 |
| 12/5 | 2,788.5 | 2,812.5 | 2,743.5 | 2,744.5 | -44.0 | -1.6 | 729,800 |
| 12/4 | 2,789.0 | 2,800.5 | 2,744.5 | 2,788.5 | -42.5 | -1.5 | 802,000 |
| 12/1 | 2,869.0 | 2,869.0 | 2,821.5 | 2,831.0 | -35.5 | -1.2 | 571,100 |
| 11/30 | 2,843.0 | 2,876.0 | 2,828.5 | 2,866.5 | +41.0 | +1.5 | 973,300 |
▶︎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
