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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,699.5 | 2,728.0 | 2,648.0 | 2,679.5 | +59.0 | +2.3 | 4,408,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,574.0 | 2,785.0 | 2,574.0 | 2,776.0 | +205.0 | +8.0 | 6,099,700 |
| 9/13 | 2,436.0 | 2,571.0 | 2,415.0 | 2,571.0 | +111.0 | +4.5 | 4,880,700 |
| 9/6 | 2,360.0 | 2,501.0 | 2,325.0 | 2,460.0 | +86.0 | +3.6 | 4,264,300 |
| 8/30 | 2,247.0 | 2,387.0 | 2,239.0 | 2,374.0 | +8.0 | +0.3 | 6,190,900 |
| 8/23 | 2,698.0 | 2,708.0 | 2,303.0 | 2,366.0 | -304.0 | -11.4 | 8,451,400 |
| 8/16 | 2,626.0 | 2,695.0 | 2,514.0 | 2,670.0 | -206.0 | -7.2 | 6,178,000 |
| 8/9 | 2,877.0 | 2,924.0 | 2,755.0 | 2,876.0 | -55.0 | -1.9 | 4,104,400 |
| 8/2 | 2,831.0 | 2,958.0 | 2,820.0 | 2,931.0 | +101.0 | +3.6 | 4,207,000 |
| 7/26 | 2,769.0 | 2,894.0 | 2,727.0 | 2,830.0 | +24.0 | +0.9 | 3,049,300 |
| 7/19 | 2,777.0 | 2,814.0 | 2,700.0 | 2,806.0 | +8.0 | +0.3 | 2,719,500 |
| 7/12 | 2,774.0 | 2,798.0 | 2,688.0 | 2,798.0 | +24.0 | +0.9 | 2,759,400 |
| 7/5 | 2,720.0 | 2,775.0 | 2,665.0 | 2,774.0 | +120.0 | +4.5 | 4,100,500 |
| 6/28 | 2,595.0 | 2,662.0 | 2,484.0 | 2,654.0 | +84.0 | +3.3 | 4,878,500 |
| 6/21 | 2,725.0 | 2,735.0 | 2,535.0 | 2,570.0 | -180.0 | -6.6 | 5,384,200 |
| 6/14 | 2,775.0 | 2,810.0 | 2,705.0 | 2,750.0 | +10.0 | +0.4 | 3,448,000 |
| 6/7 | 2,730.0 | 2,845.0 | 2,705.0 | 2,740.0 | -40.0 | -1.4 | 4,069,600 |
| 5/31 | 3,060.0 | 3,090.0 | 2,730.0 | 2,780.0 | -215.0 | -7.2 | 6,610,200 |
| 5/24 | 2,925.0 | 2,995.0 | 2,845.0 | 2,995.0 | +100.0 | +3.5 | 4,894,000 |
| 5/17 | 2,730.0 | 2,925.0 | 2,625.0 | 2,895.0 | +165.0 | +6.0 | 4,727,000 |
| 5/10 | 2,825.0 | 2,855.0 | 2,680.0 | 2,730.0 | -75.0 | -2.7 | 4,761,000 |
| 4/26 | 2,555.0 | 2,820.0 | 2,540.0 | 2,805.0 | +265.0 | +10.4 | 5,587,000 |
| 4/19 | 2,605.0 | 2,670.0 | 2,480.0 | 2,540.0 | -30.0 | -1.2 | 4,993,600 |
| 4/12 | 2,600.0 | 2,600.0 | 2,535.0 | 2,570.0 | -50.0 | -1.9 | 3,431,600 |
| 4/5 | 2,645.0 | 2,660.0 | 2,530.0 | 2,620.0 | +20.0 | +0.8 | 3,849,600 |
| 3/29 | 2,535.0 | 2,650.0 | 2,492.5 | 2,600.0 | +15.0 | +0.6 | 5,482,800 |
| 3/22 | 2,530.0 | 2,625.0 | 2,510.0 | 2,585.0 | +55.0 | +2.2 | 2,986,000 |
| 3/15 | 2,550.0 | 2,580.0 | 2,472.5 | 2,530.0 | -30.0 | -1.2 | 5,652,600 |
| 3/8 | 2,705.0 | 2,730.0 | 2,560.0 | 2,560.0 | -125.0 | -4.7 | 4,788,800 |
| 3/1 | 2,850.0 | 2,875.0 | 2,630.0 | 2,685.0 | ー | ー | 6,480,400 |
▶︎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
