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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,418.5 | 2,752.5 | 2,406.5 | 2,620.5 | +153.0 | +6.2 | 15,691,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,128.7 | 1,201.2 | 1,032.5 | 1,111.2 | -26.3 | -2.3 | 15,682,800 |
| 16/10 | 1,166.2 | 1,205.0 | 1,095.0 | 1,137.5 | -13.7 | -1.2 | 13,834,000 |
| 16/09 | 1,167.5 | 1,220.0 | 1,088.7 | 1,151.2 | +1.2 | +0.1 | 15,176,400 |
| 16/08 | 1,186.2 | 1,267.5 | 1,007.5 | 1,150.0 | -36.2 | -3.1 | 33,860,400 |
| 16/07 | 1,257.5 | 1,285.0 | 1,096.2 | 1,186.2 | -57.5 | -4.6 | 22,566,800 |
| 16/06 | 1,395.0 | 1,447.5 | 1,143.7 | 1,243.7 | -156.3 | -11.2 | 18,669,600 |
| 16/05 | 1,320.0 | 1,620.0 | 1,292.5 | 1,400.0 | +72.5 | +5.5 | 16,547,600 |
| 16/04 | 1,337.5 | 1,420.0 | 1,247.5 | 1,327.5 | +10.0 | +0.8 | 11,562,000 |
| 16/03 | 1,300.0 | 1,392.5 | 1,221.2 | 1,317.5 | +5.0 | +0.4 | 14,408,400 |
| 16/02 | 1,407.5 | 1,447.5 | 1,003.7 | 1,312.5 | -60.0 | -4.4 | 21,398,800 |
| 16/01 | 1,372.5 | 1,405.0 | 1,133.7 | 1,372.5 | -25.0 | -1.8 | 16,124,400 |
| 15/12 | 1,352.5 | 1,445.0 | 1,275.0 | 1,397.5 | +60.0 | +4.5 | 16,347,600 |
| 15/11 | 1,140.0 | 1,425.0 | 1,112.5 | 1,337.5 | +162.5 | +13.8 | 15,099,600 |
| 15/10 | 1,090.0 | 1,187.5 | 1,023.7 | 1,175.0 | +102.5 | +9.6 | 15,477,600 |
| 15/09 | 1,211.2 | 1,223.7 | 993.7 | 1,072.5 | -156.2 | -12.7 | 27,129,600 |
| 15/08 | 1,033.7 | 1,247.5 | 1,012.5 | 1,228.7 | +191.2 | +18.4 | 23,750,000 |
| 15/07 | 1,062.5 | 1,085.0 | 905.0 | 1,037.5 | -11.2 | -1.1 | 21,345,200 |
| 15/06 | 906.2 | 1,055.0 | 862.5 | 1,048.7 | +135.0 | +14.8 | 12,728,000 |
| 15/05 | 923.7 | 987.5 | 863.7 | 913.7 | -10.0 | -1.1 | 13,194,400 |
| 15/04 | 1,017.5 | 1,085.0 | 855.0 | 923.7 | -126.3 | -12.0 | 28,813,600 |
| 15/03 | 901.2 | 1,062.5 | 865.0 | 1,050.0 | +153.8 | +17.2 | 16,141,600 |
| 15/02 | 798.7 | 971.2 | 775.0 | 896.2 | +111.2 | +14.2 | 15,855,200 |
| 15/01 | 735.0 | 847.5 | 732.5 | 785.0 | +45.0 | +6.1 | 12,077,600 |
| 14/12 | 736.2 | 773.7 | 716.2 | 740.0 | +10.0 | +1.4 | 8,208,000 |
| 14/11 | 638.7 | 780.0 | 617.5 | 730.0 | +98.8 | +15.7 | 11,864,000 |
▶︎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
