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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,860.0 | 2,862.0 | 2,819.5 | 2,825.5 | +4.0 | +0.1 | 475,400 |
| 11/28 | 2,850.0 | 2,853.0 | 2,811.5 | 2,821.5 | -24.5 | -0.9 | 569,900 |
| 11/27 | 2,858.0 | 2,887.5 | 2,833.5 | 2,846.0 | -36.5 | -1.3 | 762,000 |
| 11/24 | 2,909.0 | 2,923.0 | 2,862.0 | 2,882.5 | +18.0 | +0.6 | 677,000 |
| 11/22 | 2,893.0 | 2,918.0 | 2,850.0 | 2,864.5 | -10.5 | -0.4 | 699,000 |
| 11/21 | 2,850.0 | 2,884.0 | 2,817.5 | 2,875.0 | +12.5 | +0.4 | 679,100 |
| 11/20 | 2,870.0 | 2,906.0 | 2,849.0 | 2,862.5 | -11.0 | -0.4 | 724,900 |
| 11/17 | 2,862.0 | 2,873.5 | 2,832.0 | 2,873.5 | +2.0 | +0.1 | 757,800 |
| 11/16 | 2,867.5 | 2,897.0 | 2,844.0 | 2,871.5 | +54.0 | +1.9 | 1,023,900 |
| 11/15 | 2,872.5 | 2,921.0 | 2,812.5 | 2,817.5 | +95.0 | +3.5 | 2,150,400 |
| 11/14 | 2,692.0 | 2,739.5 | 2,675.5 | 2,722.5 | +80.5 | +3.1 | 1,381,100 |
| 11/13 | 2,656.0 | 2,674.5 | 2,634.0 | 2,642.0 | +12.5 | +0.5 | 794,100 |
| 11/10 | 2,661.5 | 2,689.5 | 2,621.0 | 2,629.5 | -82.0 | -3.0 | 767,700 |
| 11/9 | 2,643.5 | 2,732.0 | 2,640.5 | 2,711.5 | +56.5 | +2.1 | 1,122,800 |
| 11/8 | 2,615.0 | 2,665.0 | 2,602.5 | 2,655.0 | +78.0 | +3.0 | 785,100 |
| 11/7 | 2,634.5 | 2,640.5 | 2,572.0 | 2,577.0 | -82.0 | -3.1 | 713,700 |
| 11/6 | 2,612.0 | 2,687.0 | 2,586.0 | 2,659.0 | +120.0 | +4.7 | 1,227,500 |
| 11/2 | 2,525.0 | 2,593.0 | 2,520.0 | 2,539.0 | +8.0 | +0.3 | 742,800 |
| 11/1 | 2,560.0 | 2,566.0 | 2,512.5 | 2,531.0 | +19.5 | +0.8 | 590,400 |
| 10/31 | 2,494.0 | 2,532.5 | 2,476.5 | 2,511.5 | +48.5 | +2.0 | 871,400 |
| 10/30 | 2,447.0 | 2,494.0 | 2,433.0 | 2,463.0 | -30.0 | -1.2 | 615,000 |
| 10/27 | 2,401.5 | 2,498.0 | 2,395.0 | 2,493.0 | +95.0 | +4.0 | 910,600 |
| 10/26 | 2,492.0 | 2,502.5 | 2,388.0 | 2,398.0 | -152.0 | -6.0 | 1,290,600 |
| 10/25 | 2,589.5 | 2,598.0 | 2,541.5 | 2,550.0 | -27.0 | -1.1 | 1,272,400 |
| 10/24 | 2,536.0 | 2,587.5 | 2,507.5 | 2,577.0 | +27.0 | +1.1 | 993,100 |
| 10/23 | 2,525.0 | 2,564.5 | 2,513.5 | 2,550.0 | 0 | 0.0 | 944,900 |
| 10/20 | 2,520.0 | 2,556.5 | 2,494.5 | 2,550.0 | 0 | 0.0 | 1,122,300 |
| 10/19 | 2,553.0 | 2,577.5 | 2,526.0 | 2,550.0 | -68.0 | -2.6 | 1,063,800 |
| 10/18 | 2,626.5 | 2,628.5 | 2,567.5 | 2,618.0 | -39.5 | -1.5 | 1,121,600 |
| 10/17 | 2,606.0 | 2,665.0 | 2,606.0 | 2,657.5 | +49.0 | +1.9 | 722,600 |
▶︎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
