！決算発表予定日 2024/05/15
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) | 2,127.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,127.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,316.0 | 2,380.0 | 2,280.0 | 2,359.5 | +112.5 | +5.0 | 5,142,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,179.0 | 2,329.0 | 2,151.5 | 2,247.0 | +106.0 | +5.0 | 8,539,100 |
| 4/19 | 2,386.5 | 2,417.0 | 2,127.0 | 2,141.0 | -255.5 | -10.7 | 10,803,500 |
| 4/12 | 2,451.5 | 2,460.0 | 2,286.5 | 2,396.5 | -25.5 | -1.1 | 11,994,000 |
| 4/5 | 2,640.0 | 2,651.0 | 2,411.5 | 2,422.0 | -212.5 | -8.1 | 7,914,500 |
| 3/29 | 2,823.5 | 2,823.5 | 2,634.5 | 2,634.5 | -215.5 | -7.6 | 6,905,800 |
| 3/22 | 2,876.5 | 2,938.0 | 2,817.5 | 2,850.0 | -2.5 | -0.1 | 3,457,200 |
| 3/15 | 2,980.0 | 2,992.0 | 2,831.0 | 2,852.5 | -194.5 | -6.4 | 4,329,300 |
| 3/8 | 3,116.0 | 3,142.0 | 3,000.0 | 3,047.0 | -64.0 | -2.1 | 4,089,600 |
| 3/1 | 2,851.0 | 3,137.0 | 2,835.0 | 3,111.0 | +278.0 | +9.8 | 6,014,800 |
| 2/22 | 2,876.5 | 2,913.0 | 2,804.0 | 2,833.0 | -60.5 | -2.1 | 2,738,700 |
| 2/16 | 2,968.5 | 3,002.0 | 2,871.0 | 2,893.5 | -85.5 | -2.9 | 4,344,400 |
| 2/9 | 2,950.0 | 2,989.0 | 2,847.5 | 2,979.0 | +59.0 | +2.0 | 3,580,500 |
| 2/2 | 2,879.5 | 2,938.5 | 2,768.0 | 2,920.0 | +40.0 | +1.4 | 6,275,000 |
| 1/26 | 2,945.5 | 3,081.0 | 2,880.0 | 2,880.0 | -50.5 | -1.7 | 3,621,200 |
| 1/19 | 3,055.0 | 3,076.0 | 2,869.5 | 2,930.5 | -130.5 | -4.3 | 4,186,500 |
| 1/12 | 2,903.0 | 3,149.0 | 2,900.5 | 3,061.0 | +208.0 | +7.3 | 4,924,100 |
| 1/5 | 2,840.5 | 2,938.5 | 2,810.0 | 2,853.0 | -15.5 | -0.5 | 1,583,500 |
| 12/29 | 2,813.5 | 2,886.0 | 2,791.0 | 2,868.5 | +75.5 | +2.7 | 1,818,100 |
| 12/22 | 2,778.0 | 2,874.0 | 2,748.0 | 2,793.0 | +13.0 | +0.5 | 3,155,300 |
| 12/15 | 2,792.0 | 2,843.5 | 2,735.0 | 2,780.0 | -30.0 | -1.1 | 3,549,100 |
| 12/8 | 2,789.0 | 2,876.5 | 2,743.5 | 2,810.0 | -21.0 | -0.7 | 3,877,700 |
| 12/1 | 2,858.0 | 2,887.5 | 2,811.5 | 2,831.0 | -51.5 | -1.8 | 3,351,700 |
| 11/24 | 2,870.0 | 2,923.0 | 2,817.5 | 2,882.5 | +9.0 | +0.3 | 2,780,000 |
| 11/17 | 2,656.0 | 2,921.0 | 2,634.0 | 2,873.5 | +244.0 | +9.3 | 6,107,300 |
| 11/10 | 2,612.0 | 2,732.0 | 2,572.0 | 2,629.5 | +90.5 | +3.6 | 4,616,800 |
| 11/2 | 2,447.0 | 2,593.0 | 2,433.0 | 2,539.0 | +46.0 | +1.9 | 2,819,600 |
| 10/27 | 2,525.0 | 2,598.0 | 2,388.0 | 2,493.0 | -57.0 | -2.2 | 5,411,600 |
| 10/20 | 2,632.5 | 2,665.0 | 2,494.5 | 2,550.0 | -84.0 | -3.2 | 4,890,100 |
| 10/13 | 2,765.0 | 2,794.5 | 2,584.0 | 2,634.0 | -96.5 | -3.5 | 3,206,100 |
| 10/6 | 2,687.0 | 2,763.0 | 2,591.0 | 2,730.5 | +42.5 | +1.6 | 4,141,100 |
▶︎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