決算new！
2024/05/15 発表
7-3月期(3Q累計)経常は23％増益で着地
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 | 2,519.5 | 2,265.0 | 2,301.0 | -28.0 | -1.2 | 19,650,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,075.0 | 3,090.0 | 2,753.0 | 2,999.0 | -71.0 | -2.3 | 14,704,300 |
| 21/09 | 3,275.0 | 3,385.0 | 2,999.0 | 3,070.0 | -260.0 | -7.8 | 14,142,200 |
| 21/08 | 3,020.0 | 3,335.0 | 2,868.0 | 3,330.0 | +372.0 | +12.6 | 15,507,400 |
| 21/07 | 2,670.0 | 3,010.0 | 2,615.0 | 2,958.0 | +302.0 | +11.4 | 21,815,500 |
| 21/06 | 2,673.0 | 2,742.0 | 2,523.0 | 2,656.0 | -52.0 | -1.9 | 18,990,700 |
| 21/05 | 2,971.0 | 2,993.0 | 2,704.0 | 2,708.0 | -234.0 | -8.0 | 13,623,200 |
| 21/04 | 3,095.0 | 3,190.0 | 2,886.0 | 2,942.0 | -108.0 | -3.5 | 17,673,700 |
| 21/03 | 3,150.0 | 3,225.0 | 2,959.0 | 3,050.0 | -5.0 | -0.2 | 21,570,600 |
| 21/02 | 3,440.0 | 3,540.0 | 3,055.0 | 3,055.0 | -385.0 | -11.2 | 14,022,000 |
| 21/01 | 3,760.0 | 3,780.0 | 3,365.0 | 3,440.0 | -325.0 | -8.6 | 13,196,000 |
| 20/12 | 3,855.0 | 3,880.0 | 3,475.0 | 3,765.0 | -60.0 | -1.6 | 11,208,700 |
| 20/11 | 3,290.0 | 3,850.0 | 3,215.0 | 3,825.0 | +590.0 | +18.2 | 16,318,200 |
| 20/10 | 3,330.0 | 3,625.0 | 3,045.0 | 3,235.0 | -65.0 | -2.0 | 11,384,300 |
| 20/09 | 3,150.0 | 3,385.0 | 3,010.0 | 3,300.0 | +155.0 | +4.9 | 10,997,100 |
| 20/08 | 2,974.0 | 3,265.0 | 2,863.0 | 3,145.0 | +197.0 | +6.7 | 13,077,800 |
| 20/07 | 3,075.0 | 3,130.0 | 2,902.0 | 2,948.0 | -117.0 | -3.8 | 12,434,400 |
| 20/06 | 3,310.0 | 3,335.0 | 2,969.0 | 3,065.0 | -235.0 | -7.1 | 17,232,800 |
| 20/05 | 2,855.0 | 3,300.0 | 2,713.0 | 3,300.0 | +437.0 | +15.3 | 18,312,400 |
| 20/04 | 2,654.0 | 2,974.0 | 2,535.0 | 2,863.0 | +191.0 | +7.2 | 30,114,500 |
| 20/03 | 2,559.0 | 2,897.0 | 2,270.0 | 2,672.0 | +86.0 | +3.3 | 32,492,000 |
| 20/02 | 2,967.0 | 3,190.0 | 2,565.0 | 2,586.0 | -459.0 | -15.1 | 22,420,800 |
| 20/01 | 3,155.0 | 3,300.0 | 2,981.0 | 3,045.0 | -155.0 | -4.8 | 10,524,800 |
| 19/12 | 3,240.0 | 3,270.0 | 3,025.0 | 3,200.0 | +10.0 | +0.3 | 9,546,600 |
| 19/11 | 2,998.0 | 3,240.0 | 2,967.0 | 3,190.0 | +200.0 | +6.7 | 12,998,200 |
| 19/10 | 2,854.0 | 3,010.0 | 2,767.0 | 2,990.0 | +153.0 | +5.4 | 18,277,100 |
| 19/09 | 2,360.0 | 2,864.0 | 2,325.0 | 2,837.0 | +463.0 | +19.5 | 22,404,000 |
| 19/08 | 2,842.0 | 2,958.0 | 2,239.0 | 2,374.0 | -496.0 | -17.3 | 26,726,100 |
| 19/07 | 2,720.0 | 2,923.0 | 2,665.0 | 2,870.0 | +216.0 | +8.1 | 15,034,300 |
| 19/06 | 2,730.0 | 2,845.0 | 2,484.0 | 2,654.0 | -126.0 | -4.5 | 17,780,300 |
| 19/05 | 2,825.0 | 3,090.0 | 2,625.0 | 2,780.0 | -25.0 | -0.9 | 20,992,200 |
▶︎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