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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,536.0 | 2,674.0 | 2,503.0 | 2,620.5 | +19.0 | +0.7 | 5,908,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,955.0 | 2,972.0 | 2,618.0 | 2,680.0 | -290.0 | -9.8 | 5,463,800 |
| 9/15 | 2,965.0 | 3,078.0 | 2,890.0 | 2,970.0 | +29.5 | +1.0 | 4,376,400 |
| 9/8 | 2,936.5 | 2,952.5 | 2,876.5 | 2,940.5 | +19.0 | +0.7 | 3,671,800 |
| 9/1 | 2,870.0 | 2,988.0 | 2,852.5 | 2,921.5 | +76.5 | +2.7 | 4,000,400 |
| 8/25 | 2,723.0 | 2,870.0 | 2,702.5 | 2,845.0 | +104.5 | +3.8 | 4,352,300 |
| 8/18 | 2,880.0 | 2,882.5 | 2,574.5 | 2,740.5 | -68.0 | -2.4 | 8,777,300 |
| 8/10 | 2,836.5 | 2,897.0 | 2,700.0 | 2,808.5 | -24.5 | -0.9 | 3,066,400 |
| 8/4 | 2,928.0 | 2,959.5 | 2,798.5 | 2,833.0 | -58.0 | -2.0 | 3,186,900 |
| 7/28 | 2,827.0 | 2,912.0 | 2,813.5 | 2,891.0 | +86.0 | +3.1 | 3,089,900 |
| 7/21 | 2,703.0 | 2,807.0 | 2,703.0 | 2,805.0 | +85.5 | +3.1 | 2,699,200 |
| 7/14 | 2,724.5 | 2,782.5 | 2,677.0 | 2,719.5 | -3.0 | -0.1 | 3,332,500 |
| 7/7 | 2,842.5 | 2,851.0 | 2,695.0 | 2,722.5 | -88.5 | -3.2 | 3,078,100 |
| 6/30 | 2,788.0 | 2,817.0 | 2,698.0 | 2,811.0 | +8.0 | +0.3 | 4,450,900 |
| 6/23 | 2,862.5 | 2,863.0 | 2,737.5 | 2,803.0 | -70.5 | -2.5 | 4,976,500 |
| 6/16 | 2,712.0 | 2,904.5 | 2,712.0 | 2,873.5 | +173.5 | +6.4 | 6,660,000 |
| 6/9 | 2,842.5 | 2,907.0 | 2,686.5 | 2,700.0 | -112.0 | -4.0 | 5,714,200 |
| 6/2 | 2,711.0 | 2,836.0 | 2,608.0 | 2,812.0 | +131.0 | +4.9 | 4,414,600 |
| 5/26 | 2,890.0 | 2,907.0 | 2,653.0 | 2,681.0 | -231.0 | -7.9 | 4,764,400 |
| 5/19 | 2,565.0 | 2,912.0 | 2,534.0 | 2,912.0 | +368.0 | +14.5 | 6,239,100 |
| 5/12 | 2,516.0 | 2,555.0 | 2,482.0 | 2,544.0 | +29.0 | +1.2 | 2,611,700 |
| 5/2 | 2,472.0 | 2,515.0 | 2,471.0 | 2,515.0 | +71.0 | +2.9 | 944,800 |
| 4/28 | 2,411.0 | 2,473.0 | 2,361.0 | 2,444.0 | +52.0 | +2.2 | 2,980,400 |
| 4/21 | 2,442.0 | 2,455.0 | 2,381.0 | 2,392.0 | -63.0 | -2.6 | 2,435,400 |
| 4/14 | 2,329.0 | 2,483.0 | 2,311.0 | 2,455.0 | +139.0 | +6.0 | 2,816,300 |
| 4/7 | 2,365.0 | 2,406.0 | 2,283.0 | 2,316.0 | -8.0 | -0.3 | 3,013,500 |
| 3/31 | 2,233.0 | 2,335.0 | 2,208.0 | 2,324.0 | +115.0 | +5.2 | 3,331,700 |
| 3/24 | 2,259.0 | 2,304.0 | 2,186.0 | 2,209.0 | -86.0 | -3.8 | 2,424,100 |
| 3/17 | 2,313.0 | 2,337.0 | 2,210.0 | 2,295.0 | -58.0 | -2.5 | 3,509,200 |
| 3/10 | 2,345.0 | 2,391.0 | 2,313.0 | 2,353.0 | +48.0 | +2.1 | 3,046,100 |
| 3/3 | 2,303.0 | 2,347.0 | 2,218.0 | 2,305.0 | -26.0 | -1.1 | 3,824,400 |
▶︎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
