！決算発表予定日 2024/05/15
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20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) | 2,127.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,127.0 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,327.5 | 2,380.0 | 2,292.5 | 2,359.5 | +30.5 | +1.3 | 3,591,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,640.0 | 2,651.0 | 2,127.0 | 2,329.0 | -305.5 | -11.6 | 40,802,400 |
| 24/03 | 3,104.0 | 3,142.0 | 2,634.5 | 2,634.5 | -476.5 | -15.3 | 19,454,600 |
| 24/02 | 2,790.0 | 3,137.0 | 2,782.5 | 3,111.0 | +279.5 | +9.9 | 17,587,300 |
| 24/01 | 2,840.5 | 3,149.0 | 2,768.0 | 2,831.5 | -37.0 | -1.3 | 19,008,700 |
| 23/12 | 2,869.0 | 2,886.0 | 2,735.0 | 2,868.5 | +2.0 | +0.1 | 12,971,300 |
| 23/11 | 2,560.0 | 2,923.0 | 2,512.5 | 2,866.5 | +355.0 | +14.1 | 17,617,900 |
| 23/10 | 2,687.0 | 2,794.5 | 2,388.0 | 2,511.5 | -176.5 | -6.6 | 19,135,300 |
| 23/09 | 2,959.5 | 3,078.0 | 2,593.0 | 2,688.0 | -279.0 | -9.4 | 18,606,900 |
| 23/08 | 2,940.0 | 2,988.0 | 2,574.5 | 2,967.0 | +49.0 | +1.7 | 21,890,400 |
| 23/07 | 2,842.5 | 2,932.0 | 2,677.0 | 2,918.0 | +107.0 | +3.8 | 13,037,100 |
| 23/06 | 2,691.0 | 2,907.0 | 2,683.0 | 2,811.0 | +156.0 | +5.9 | 23,620,200 |
| 23/05 | 2,472.0 | 2,912.0 | 2,471.0 | 2,655.0 | +211.0 | +8.6 | 17,156,000 |
| 23/04 | 2,365.0 | 2,483.0 | 2,283.0 | 2,444.0 | +120.0 | +5.2 | 11,245,600 |
| 23/03 | 2,294.0 | 2,391.0 | 2,186.0 | 2,324.0 | +4.0 | +0.2 | 14,572,900 |
| 23/02 | 2,284.0 | 2,439.0 | 2,223.0 | 2,320.0 | +58.0 | +2.6 | 15,597,100 |
| 23/01 | 2,148.0 | 2,363.0 | 2,019.0 | 2,262.0 | +98.0 | +4.5 | 21,948,500 |
| 22/12 | 2,495.0 | 2,571.0 | 2,138.0 | 2,164.0 | -250.0 | -10.4 | 17,151,400 |
| 22/11 | 2,540.0 | 2,681.0 | 2,376.0 | 2,414.0 | -120.0 | -4.7 | 18,193,900 |
| 22/10 | 2,320.0 | 2,615.0 | 2,282.0 | 2,534.0 | +217.0 | +9.4 | 17,933,500 |
| 22/09 | 2,471.0 | 2,531.0 | 2,233.0 | 2,317.0 | -188.0 | -7.5 | 16,038,000 |
| 22/08 | 2,438.0 | 2,741.0 | 2,339.0 | 2,505.0 | +56.0 | +2.3 | 24,402,700 |
| 22/07 | 2,027.0 | 2,493.0 | 2,023.0 | 2,449.0 | +401.0 | +19.6 | 24,830,100 |
| 22/06 | 1,921.0 | 2,087.0 | 1,716.0 | 2,048.0 | +100.0 | +5.1 | 26,977,600 |
| 22/05 | 2,529.0 | 2,549.0 | 1,792.0 | 1,948.0 | -592.0 | -23.3 | 29,851,900 |
| 22/04 | 2,377.0 | 2,842.0 | 2,320.0 | 2,540.0 | +134.0 | +5.6 | 28,757,000 |
| 22/03 | 2,461.0 | 2,620.0 | 2,080.0 | 2,406.0 | -50.0 | -2.0 | 26,611,000 |
| 22/02 | 1,990.0 | 2,546.0 | 1,826.0 | 2,456.0 | +510.0 | +26.2 | 27,265,500 |
| 22/01 | 2,525.0 | 2,530.0 | 1,850.0 | 1,946.0 | -525.0 | -21.3 | 22,368,500 |
| 21/12 | 2,480.0 | 2,601.0 | 2,354.0 | 2,471.0 | -17.0 | -0.7 | 17,360,200 |
| 21/11 | 3,015.0 | 3,020.0 | 2,488.0 | 2,488.0 | -511.0 | -17.0 | 18,365,200 |
▶︎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