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) | 2,093.0 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,093.0 (24/05/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,249.0 | 2,358.0 | 2,150.0 | 2,189.5 | -72.5 | -3.2 | 18,102,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,825.0 | 3,090.0 | 2,625.0 | 2,780.0 | -25.0 | -0.9 | 20,992,200 |
| 19/04 | 2,645.0 | 2,820.0 | 2,480.0 | 2,805.0 | +205.0 | +7.9 | 17,861,800 |
| 19/03 | 2,665.0 | 2,730.0 | 2,472.5 | 2,600.0 | -75.0 | -2.8 | 20,286,600 |
| 19/02 | 2,365.0 | 2,875.0 | 2,360.0 | 2,675.0 | +315.0 | +13.4 | 22,141,200 |
| 19/01 | 2,255.0 | 2,465.0 | 2,162.5 | 2,360.0 | +40.0 | +1.7 | 29,780,200 |
| 18/12 | 2,740.0 | 2,855.0 | 2,152.5 | 2,320.0 | -340.0 | -12.8 | 27,223,400 |
| 18/11 | 2,290.0 | 2,790.0 | 2,240.0 | 2,660.0 | +352.5 | +15.3 | 52,215,800 |
| 18/10 | 2,455.0 | 2,690.0 | 2,160.0 | 2,307.5 | -172.5 | -7.0 | 46,486,800 |
| 18/09 | 2,117.5 | 2,520.0 | 2,060.0 | 2,480.0 | +362.5 | +17.1 | 39,704,000 |
| 18/08 | 2,147.5 | 2,182.5 | 1,942.5 | 2,117.5 | -15.0 | -0.7 | 17,320,800 |
| 18/07 | 2,077.5 | 2,277.5 | 1,950.0 | 2,132.5 | +37.5 | +1.8 | 16,851,400 |
| 18/06 | 1,950.0 | 2,177.5 | 1,892.5 | 2,095.0 | +140.0 | +7.2 | 16,799,400 |
| 18/05 | 1,950.0 | 2,015.0 | 1,852.5 | 1,955.0 | +37.5 | +2.0 | 16,619,800 |
| 18/04 | 2,120.0 | 2,217.5 | 1,885.0 | 1,917.5 | -190.0 | -9.0 | 17,345,400 |
| 18/03 | 1,895.0 | 2,142.5 | 1,830.0 | 2,107.5 | +207.5 | +10.9 | 18,266,200 |
| 18/02 | 2,125.0 | 2,145.0 | 1,862.5 | 1,900.0 | -217.5 | -10.3 | 18,159,200 |
| 18/01 | 1,975.0 | 2,167.5 | 1,940.0 | 2,117.5 | +177.5 | +9.2 | 12,242,600 |
| 17/12 | 1,975.0 | 2,035.0 | 1,822.5 | 1,940.0 | +87.5 | +4.7 | 15,089,200 |
| 17/11 | 1,660.0 | 1,935.0 | 1,577.5 | 1,852.5 | +212.5 | +13.0 | 18,710,000 |
| 17/10 | 1,497.5 | 1,645.0 | 1,452.5 | 1,640.0 | +175.0 | +12.0 | 12,259,200 |
| 17/09 | 1,450.0 | 1,487.5 | 1,387.5 | 1,465.0 | +25.0 | +1.7 | 16,093,200 |
| 17/08 | 1,247.5 | 1,447.5 | 1,216.2 | 1,440.0 | +200.0 | +16.1 | 18,883,600 |
| 17/07 | 1,275.0 | 1,285.0 | 1,195.0 | 1,240.0 | -37.5 | -2.9 | 13,109,200 |
| 17/06 | 1,297.5 | 1,337.5 | 1,225.0 | 1,277.5 | -2.5 | -0.2 | 24,416,400 |
| 17/05 | 1,237.5 | 1,365.0 | 1,236.2 | 1,280.0 | +42.5 | +3.4 | 13,007,200 |
| 17/04 | 1,146.2 | 1,255.0 | 1,126.2 | 1,237.5 | +78.8 | +6.8 | 17,500,800 |
| 17/03 | 1,116.2 | 1,182.5 | 1,070.0 | 1,158.7 | +51.2 | +4.6 | 16,489,200 |
| 17/02 | 1,147.5 | 1,200.0 | 1,106.2 | 1,107.5 | -42.5 | -3.7 | 13,710,400 |
| 17/01 | 1,196.2 | 1,228.7 | 1,101.2 | 1,150.0 | -33.7 | -2.9 | 12,032,400 |
| 16/12 | 1,123.7 | 1,188.7 | 960.0 | 1,183.7 | +72.5 | +6.5 | 26,677,200 |
▶︎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