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
2,670
円
(13:57)
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 | 2,671.0 | +50.5 | +1.9 | 3,383,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,438.0 | 2,549.0 | 2,339.0 | 2,382.0 | -67.0 | -2.7 | 5,900,000 |
| 7/29 | 2,450.0 | 2,493.0 | 2,353.0 | 2,449.0 | -15.0 | -0.6 | 4,571,500 |
| 7/22 | 2,435.0 | 2,469.0 | 2,381.0 | 2,464.0 | +27.0 | +1.1 | 3,827,300 |
| 7/15 | 2,420.0 | 2,448.0 | 2,201.0 | 2,437.0 | +49.0 | +2.1 | 6,479,900 |
| 7/8 | 2,091.0 | 2,414.0 | 2,070.0 | 2,388.0 | +316.0 | +15.3 | 8,876,100 |
| 7/1 | 1,992.0 | 2,087.0 | 1,987.0 | 2,072.0 | +112.0 | +5.7 | 7,453,300 |
| 6/24 | 1,773.0 | 1,974.0 | 1,716.0 | 1,960.0 | +210.0 | +12.0 | 6,005,700 |
| 6/17 | 1,900.0 | 1,911.0 | 1,721.0 | 1,750.0 | -176.0 | -9.1 | 7,145,800 |
| 6/10 | 1,862.0 | 1,979.0 | 1,841.0 | 1,926.0 | +38.0 | +2.0 | 4,203,000 |
| 6/3 | 1,900.0 | 1,984.0 | 1,860.0 | 1,888.0 | +25.0 | +1.3 | 7,628,300 |
| 5/27 | 1,995.0 | 2,025.0 | 1,792.0 | 1,863.0 | -100.0 | -5.1 | 9,260,900 |
| 5/20 | 2,120.0 | 2,151.0 | 1,941.0 | 1,963.0 | -457.0 | -18.9 | 9,668,400 |
| 5/13 | 2,427.0 | 2,460.0 | 2,316.0 | 2,420.0 | -43.0 | -1.8 | 4,312,700 |
| 5/6 | 2,529.0 | 2,549.0 | 2,401.0 | 2,463.0 | -77.0 | -3.0 | 2,226,700 |
| 4/28 | 2,636.0 | 2,686.0 | 2,378.0 | 2,540.0 | -188.0 | -6.9 | 6,098,500 |
| 4/22 | 2,519.0 | 2,842.0 | 2,444.0 | 2,728.0 | +194.0 | +7.7 | 8,164,700 |
| 4/15 | 2,581.0 | 2,709.0 | 2,507.0 | 2,534.0 | -67.0 | -2.6 | 6,794,100 |
| 4/8 | 2,392.0 | 2,622.0 | 2,374.0 | 2,601.0 | +211.0 | +8.8 | 6,986,000 |
| 4/1 | 2,337.0 | 2,447.0 | 2,290.0 | 2,390.0 | +32.0 | +1.4 | 4,145,200 |
| 3/25 | 2,311.0 | 2,423.0 | 2,241.0 | 2,358.0 | +23.0 | +1.0 | 3,645,700 |
| 3/18 | 2,176.0 | 2,349.0 | 2,080.0 | 2,335.0 | +153.0 | +7.0 | 7,672,300 |
| 3/11 | 2,322.0 | 2,399.0 | 2,170.0 | 2,182.0 | -232.0 | -9.6 | 6,034,700 |
| 3/4 | 2,516.0 | 2,620.0 | 2,381.0 | 2,414.0 | +48.0 | +2.0 | 7,883,600 |
| 2/25 | 2,271.0 | 2,453.0 | 2,186.0 | 2,366.0 | +18.0 | +0.8 | 6,783,600 |
| 2/18 | 1,874.0 | 2,362.0 | 1,826.0 | 2,348.0 | +409.0 | +21.1 | 11,206,200 |
| 2/10 | 1,975.0 | 1,988.0 | 1,905.0 | 1,939.0 | -26.0 | -1.3 | 3,733,000 |
| 2/4 | 1,954.0 | 2,045.0 | 1,907.0 | 1,965.0 | +51.0 | +2.7 | 4,317,700 |
| 1/28 | 2,050.0 | 2,084.0 | 1,850.0 | 1,914.0 | -175.0 | -8.4 | 5,507,900 |
| 1/21 | 2,166.0 | 2,185.0 | 1,959.0 | 2,089.0 | -87.0 | -4.0 | 6,550,100 |
| 1/14 | 2,302.0 | 2,349.0 | 2,152.0 | 2,176.0 | -127.0 | -5.5 | 5,301,600 |
▶︎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
