！決算発表予定日 2024/11/14
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 | 2,504.0 | 2,406.5 | 2,478.0 | +10.5 | +0.4 | 4,686,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/05 | 473.7 | 506.2 | 441.8 | 506.2 | +38.7 | +8.3 | 11,812,800 |
| 14/04 | 515.6 | 539.3 | 448.1 | 467.5 | -51.2 | -9.9 | 10,447,200 |
| 14/03 | 538.7 | 550.6 | 469.3 | 518.7 | -26.9 | -4.9 | 11,713,600 |
| 14/02 | 511.8 | 568.1 | 475.0 | 545.6 | +25.0 | +4.8 | 10,585,600 |
| 14/01 | 505.0 | 559.3 | 490.0 | 520.6 | +30.0 | +6.1 | 12,771,200 |
| 13/12 | 438.7 | 496.8 | 426.2 | 490.6 | +50.6 | +11.5 | 12,282,400 |
| 13/11 | 412.5 | 449.3 | 410.6 | 440.0 | +28.2 | +6.9 | 13,294,400 |
| 13/10 | 401.8 | 432.5 | 384.3 | 411.8 | +10.0 | +2.5 | 15,724,800 |
| 13/09 | 356.2 | 405.6 | 348.1 | 401.8 | +39.3 | +10.8 | 13,075,200 |
| 13/08 | 328.1 | 388.7 | 317.5 | 362.5 | +39.4 | +12.2 | 21,936,000 |
| 13/07 | 303.1 | 348.1 | 298.7 | 323.1 | +19.7 | +6.5 | 16,587,200 |
| 13/06 | 318.1 | 333.7 | 267.1 | 303.4 | -31.6 | -9.4 | 29,902,400 |
| 13/05 | 363.7 | 412.5 | 300.0 | 335.0 | -26.2 | -7.3 | 30,990,400 |
| 13/04 | 323.7 | 403.1 | 290.6 | 361.2 | +36.2 | +11.1 | 25,825,600 |
| 13/03 | 269.3 | 325.0 | 260.0 | 325.0 | +46.9 | +16.9 | 19,846,400 |
| 13/02 | 224.6 | 282.5 | 216.8 | 278.1 | +53.5 | +23.8 | 17,484,800 |
| 13/01 | 211.8 | 230.6 | 200.0 | 224.6 | +17.1 | +8.2 | 12,622,400 |
| 12/12 | 183.1 | 208.1 | 174.4 | 207.5 | +21.3 | +11.4 | 9,288,000 |
| 12/11 | 146.3 | 186.2 | 143.7 | 186.2 | +38.2 | +25.8 | 7,960,000 |
| 12/10 | 155.0 | 165.0 | 146.8 | 148.0 | -7.0 | -4.5 | 7,030,400 |
| 12/09 | 150.0 | 157.1 | 142.5 | 155.0 | +4.0 | +2.7 | 5,694,400 |
| 12/08 | 133.8 | 152.8 | 131.5 | 151.0 | +17.2 | +12.9 | 7,905,600 |
| 12/07 | 129.2 | 134.6 | 126.3 | 133.8 | +2.7 | +2.1 | 4,921,600 |
| 12/06 | 126.7 | 134.8 | 122.6 | 131.1 | +2.1 | +1.6 | 4,672,000 |
| 12/05 | 134.8 | 139.3 | 118.1 | 129.0 | -6.0 | -4.4 | 6,872,000 |
▶︎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
