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
2,674
円
取引時間外
(15:25)
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 | 3,700,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,525.0 | 2,530.0 | 2,278.0 | 2,303.0 | -168.0 | -6.8 | 4,177,100 |
| 12/30 | 2,475.0 | 2,508.0 | 2,451.0 | 2,471.0 | -24.0 | -1.0 | 1,777,400 |
| 12/24 | 2,479.0 | 2,533.0 | 2,467.0 | 2,495.0 | -16.0 | -0.6 | 3,099,000 |
| 12/17 | 2,542.0 | 2,572.0 | 2,440.0 | 2,511.0 | -16.0 | -0.6 | 4,028,000 |
| 12/10 | 2,412.0 | 2,601.0 | 2,374.0 | 2,527.0 | +97.0 | +4.0 | 5,152,400 |
| 12/3 | 2,598.0 | 2,633.0 | 2,354.0 | 2,430.0 | -218.0 | -8.2 | 7,257,000 |
| 11/26 | 2,872.0 | 2,886.0 | 2,623.0 | 2,648.0 | -193.0 | -6.8 | 3,271,300 |
| 11/19 | 2,750.0 | 2,865.0 | 2,741.0 | 2,841.0 | -84.0 | -2.9 | 4,237,000 |
| 11/12 | 2,890.0 | 2,952.0 | 2,801.0 | 2,925.0 | +17.0 | +0.6 | 3,287,700 |
| 11/5 | 3,015.0 | 3,020.0 | 2,847.0 | 2,908.0 | -91.0 | -3.0 | 3,615,600 |
| 10/29 | 2,959.0 | 3,025.0 | 2,941.0 | 2,999.0 | -1.0 | +0.0 | 2,340,700 |
| 10/22 | 2,967.0 | 3,055.0 | 2,928.0 | 3,000.0 | +52.0 | +1.8 | 3,418,400 |
| 10/15 | 2,851.0 | 2,964.0 | 2,790.0 | 2,948.0 | +94.0 | +3.3 | 3,920,100 |
| 10/8 | 3,030.0 | 3,045.0 | 2,753.0 | 2,854.0 | -186.0 | -6.1 | 4,440,200 |
| 10/1 | 3,320.0 | 3,340.0 | 2,996.0 | 3,040.0 | -270.0 | -8.2 | 3,498,100 |
| 9/24 | 3,255.0 | 3,310.0 | 3,225.0 | 3,310.0 | +25.0 | +0.8 | 1,925,800 |
| 9/17 | 3,290.0 | 3,340.0 | 3,265.0 | 3,285.0 | -55.0 | -1.7 | 3,330,800 |
| 9/10 | 3,285.0 | 3,385.0 | 3,285.0 | 3,340.0 | +65.0 | +2.0 | 3,731,000 |
| 9/3 | 3,215.0 | 3,335.0 | 3,150.0 | 3,275.0 | +85.0 | +2.7 | 4,045,800 |
| 8/27 | 3,195.0 | 3,295.0 | 3,160.0 | 3,190.0 | +55.0 | +1.8 | 3,709,600 |
| 8/20 | 2,940.0 | 3,230.0 | 2,868.0 | 3,135.0 | +125.0 | +4.2 | 4,563,900 |
| 8/13 | 3,030.0 | 3,090.0 | 2,951.0 | 3,010.0 | -30.0 | -1.0 | 2,608,700 |
| 8/6 | 3,020.0 | 3,055.0 | 2,974.0 | 3,040.0 | +82.0 | +2.8 | 2,820,800 |
| 7/30 | 2,977.0 | 3,010.0 | 2,925.0 | 2,958.0 | +31.0 | +1.1 | 6,601,100 |
| 7/21 | 2,759.0 | 2,983.0 | 2,732.0 | 2,927.0 | +166.0 | +6.0 | 3,822,300 |
| 7/16 | 2,842.0 | 2,866.0 | 2,727.0 | 2,761.0 | -7.0 | -0.3 | 3,880,100 |
| 7/9 | 2,634.0 | 2,830.0 | 2,615.0 | 2,768.0 | +112.0 | +4.2 | 5,956,900 |
| 7/2 | 2,589.0 | 2,688.0 | 2,545.0 | 2,656.0 | +58.0 | +2.2 | 3,870,200 |
| 6/25 | 2,601.0 | 2,685.0 | 2,523.0 | 2,598.0 | -29.0 | -1.1 | 4,036,200 |
| 6/18 | 2,656.0 | 2,717.0 | 2,591.0 | 2,627.0 | -10.0 | -0.4 | 4,777,400 |
▶︎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
