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
2,260.1
円
(11:29)
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 | 2,132.0 | 2,261.0 | -1.0 | +0.0 | 27,788,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/10 | 625.0 | 635.0 | 561.2 | 631.2 | +3.7 | +0.6 | 7,156,000 |
| 14/09 | 601.8 | 638.7 | 568.7 | 627.5 | +20.0 | +3.3 | 11,535,200 |
| 14/08 | 527.5 | 640.0 | 506.2 | 607.5 | +71.3 | +13.3 | 12,432,000 |
| 14/07 | 517.5 | 546.2 | 501.2 | 536.2 | +16.2 | +3.1 | 8,126,400 |
| 14/06 | 512.5 | 532.5 | 480.0 | 520.0 | +13.8 | +2.7 | 10,649,600 |
▶︎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