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 | 2,679.5 | +212.0 | +8.6 | 19,435,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 190.6 | 208.1 | 180.0 | 189.3 | -32.5 | -14.7 | 75,200 |
| 07/03 | 210.0 | 228.1 | 210.0 | 221.8 | +9.3 | +4.4 | 49,600 |
| 07/02 | 206.8 | 212.5 | 198.7 | 212.5 | +3.2 | +1.5 | 25,600 |
| 07/01 | 218.7 | 218.7 | 209.3 | 209.3 | -6.3 | -2.9 | 22,400 |
| 06/12 | 215.0 | 224.3 | 208.7 | 215.6 | -11.9 | -5.2 | 46,400 |
| 06/11 | 228.7 | 231.8 | 212.5 | 227.5 | -16.2 | -6.7 | 57,600 |
| 06/10 | 227.5 | 246.8 | 227.5 | 243.7 | +19.4 | +8.7 | 65,600 |
| 06/09 | 215.0 | 233.1 | 215.0 | 224.3 | +5.0 | +2.3 | 99,200 |
| 06/08 | 210.0 | 221.8 | 208.7 | 219.3 | +3.1 | +1.4 | 86,400 |
| 06/07 | 197.5 | 221.8 | 197.5 | 216.2 | +26.9 | +14.2 | 156,800 |
| 06/06 | 231.8 | 235.0 | 175.0 | 189.3 | -31.9 | -14.4 | 414,400 |
| 06/05 | 213.1 | 246.2 | 205.6 | 221.2 | +18.1 | +8.9 | 1,128,000 |
| 06/04 | 218.7 | 236.8 | 203.1 | 203.1 | -15.0 | -6.9 | 436,800 |
| 06/03 | 190.6 | 228.7 | 185.9 | 218.1 | +24.4 | +12.6 | 1,040,000 |
| 06/02 | 183.1 | 203.1 | 164.3 | 193.7 | +10.9 | +6.0 | 1,108,800 |
| 06/01 | 194.3 | 197.5 | 166.2 | 182.8 | -8.4 | -4.4 | 1,440,000 |
| 05/12 | 173.7 | 193.7 | 161.2 | 191.2 | +17.5 | +10.1 | 1,326,400 |
| 05/11 | 168.7 | 180.0 | 164.0 | 173.7 | +1.6 | +0.9 | 708,800 |
| 05/10 | 160.3 | 175.6 | 160.3 | 172.1 | +12.1 | +7.6 | 835,200 |
| 05/09 | 159.3 | 177.5 | 151.2 | 160.0 | -1.2 | -0.7 | 1,652,800 |
| 05/08 | 159.3 | 161.2 | 143.7 | 161.2 | +1.9 | +1.2 | 1,043,200 |
| 05/07 | 155.6 | 160.0 | 149.0 | 159.3 | +4.3 | +2.8 | 465,600 |
| 05/06 | 156.5 | 184.3 | 148.1 | 155.0 | -2.5 | -1.6 | 12,502,400 |
| 05/05 | 148.4 | 160.9 | 145.0 | 157.5 | +10.7 | +7.3 | 10,665,600 |
| 05/04 | 152.8 | 169.3 | 145.6 | 146.8 | -6.3 | -4.1 | 16,992,000 |
| 05/03 | 159.6 | 172.5 | 150.6 | 153.1 | -6.5 | -4.1 | 23,190,400 |
| 05/02 | 138.4 | 160.6 | 138.4 | 159.6 | +20.9 | +15.1 | 28,435,200 |
| 05/01 | 125.3 | 139.0 | 122.8 | 138.7 | +13.1 | +10.4 | 13,776,000 |
| 04/12 | 120.9 | 127.8 | 118.4 | 125.6 | +3.8 | +3.1 | 11,456,000 |
| 04/11 | 119.3 | 126.8 | 118.7 | 121.8 | +2.2 | +1.8 | 13,478,400 |
▶︎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
