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) | 2,093.0 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,149.0 (24/01/11) | 2,093.0 (24/05/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,160.5 | 2,287.0 | 2,111.0 | 2,262.0 | +127.0 | +6.0 | 41,222,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/24 | 2,355.0 | 2,385.0 | 2,253.0 | 2,331.0 | -41.0 | -1.7 | 2,745,900 |
| 2/17 | 2,242.0 | 2,439.0 | 2,223.0 | 2,372.0 | +117.0 | +5.2 | 6,239,100 |
| 2/10 | 2,308.0 | 2,331.0 | 2,226.0 | 2,255.0 | -22.0 | -1.0 | 3,216,200 |
| 2/3 | 2,301.0 | 2,310.0 | 2,235.0 | 2,277.0 | -26.0 | -1.1 | 7,416,100 |
| 1/27 | 2,249.0 | 2,363.0 | 2,213.0 | 2,303.0 | +111.0 | +5.1 | 4,544,600 |
| 1/20 | 2,146.0 | 2,259.0 | 2,128.0 | 2,192.0 | +38.0 | +1.8 | 3,937,000 |
| 1/13 | 2,133.0 | 2,239.0 | 2,104.0 | 2,154.0 | +93.0 | +4.5 | 4,806,600 |
| 1/6 | 2,148.0 | 2,148.0 | 2,019.0 | 2,061.0 | -103.0 | -4.8 | 3,077,500 |
| 12/30 | 2,202.0 | 2,239.0 | 2,138.0 | 2,164.0 | -38.0 | -1.7 | 2,932,300 |
| 12/23 | 2,364.0 | 2,382.0 | 2,191.0 | 2,202.0 | -200.0 | -8.3 | 3,796,500 |
| 12/16 | 2,535.0 | 2,571.0 | 2,376.0 | 2,402.0 | -161.0 | -6.3 | 4,139,600 |
| 12/9 | 2,481.0 | 2,571.0 | 2,423.0 | 2,563.0 | +90.0 | +3.6 | 3,950,400 |
| 12/2 | 2,596.0 | 2,607.0 | 2,408.0 | 2,473.0 | -125.0 | -4.8 | 5,972,800 |
| 11/25 | 2,544.0 | 2,681.0 | 2,483.0 | 2,598.0 | +53.0 | +2.1 | 3,311,000 |
| 11/18 | 2,536.0 | 2,612.0 | 2,512.0 | 2,545.0 | +28.0 | +1.1 | 5,400,600 |
| 11/11 | 2,385.0 | 2,525.0 | 2,381.0 | 2,517.0 | +134.0 | +5.6 | 4,045,500 |
| 11/4 | 2,527.0 | 2,547.0 | 2,376.0 | 2,383.0 | -94.0 | -3.8 | 2,646,400 |
| 10/28 | 2,494.0 | 2,553.0 | 2,427.0 | 2,477.0 | +3.0 | +0.1 | 4,913,500 |
| 10/21 | 2,556.0 | 2,615.0 | 2,474.0 | 2,474.0 | -119.0 | -4.6 | 3,428,900 |
| 10/14 | 2,519.0 | 2,598.0 | 2,452.0 | 2,593.0 | +67.0 | +2.7 | 4,154,300 |
| 10/7 | 2,320.0 | 2,575.0 | 2,282.0 | 2,526.0 | +209.0 | +9.0 | 4,587,000 |
| 9/30 | 2,242.0 | 2,335.0 | 2,233.0 | 2,317.0 | +8.0 | +0.4 | 4,871,200 |
| 9/22 | 2,387.0 | 2,425.0 | 2,283.0 | 2,309.0 | -100.0 | -4.2 | 2,023,300 |
| 9/16 | 2,517.0 | 2,531.0 | 2,381.0 | 2,409.0 | -58.0 | -2.4 | 3,648,200 |
| 9/9 | 2,361.0 | 2,486.0 | 2,319.0 | 2,467.0 | +85.0 | +3.6 | 3,696,600 |
▶︎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