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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,677.0 | 2,700.0 | 2,625.0 | 2,637.0 | -68.0 | -2.5 | 3,659,600 |
| 6/4 | 2,742.0 | 2,783.0 | 2,589.0 | 2,705.0 | -35.0 | -1.3 | 4,786,800 |
| 5/28 | 2,875.0 | 2,891.0 | 2,723.0 | 2,740.0 | -116.0 | -4.1 | 4,952,100 |
| 5/21 | 2,922.0 | 2,934.0 | 2,830.0 | 2,856.0 | -20.0 | -0.7 | 3,602,600 |
| 5/14 | 2,899.0 | 2,974.0 | 2,765.0 | 2,876.0 | -65.0 | -2.2 | 3,327,700 |
| 5/7 | 2,971.0 | 2,993.0 | 2,933.0 | 2,941.0 | -1.0 | +0.0 | 1,156,400 |
| 4/30 | 2,968.0 | 3,030.0 | 2,921.0 | 2,942.0 | -47.0 | -1.6 | 3,307,800 |
| 4/23 | 3,025.0 | 3,070.0 | 2,886.0 | 2,989.0 | -16.0 | -0.5 | 4,461,500 |
| 4/16 | 3,155.0 | 3,180.0 | 2,920.0 | 3,005.0 | -140.0 | -4.5 | 5,135,600 |
| 4/9 | 3,140.0 | 3,190.0 | 3,000.0 | 3,145.0 | +20.0 | +0.6 | 3,829,900 |
| 4/2 | 3,220.0 | 3,225.0 | 3,030.0 | 3,125.0 | -70.0 | -2.2 | 3,163,400 |
| 3/26 | 3,080.0 | 3,200.0 | 3,035.0 | 3,195.0 | +115.0 | +3.7 | 4,559,800 |
| 3/19 | 2,981.0 | 3,115.0 | 2,971.0 | 3,080.0 | +97.0 | +3.3 | 5,379,300 |
| 3/12 | 3,080.0 | 3,080.0 | 2,959.0 | 2,983.0 | -77.0 | -2.5 | 5,691,000 |
| 3/5 | 3,150.0 | 3,170.0 | 2,997.0 | 3,060.0 | +5.0 | +0.2 | 3,716,000 |
| 2/26 | 3,355.0 | 3,375.0 | 3,055.0 | 3,055.0 | -315.0 | -9.4 | 2,885,200 |
| 2/19 | 3,190.0 | 3,535.0 | 3,185.0 | 3,370.0 | -30.0 | -0.9 | 4,395,000 |
| 2/12 | 3,190.0 | 3,410.0 | 3,180.0 | 3,400.0 | +110.0 | +3.3 | 3,646,400 |
| 2/5 | 3,440.0 | 3,540.0 | 3,250.0 | 3,290.0 | -150.0 | -4.4 | 3,095,400 |
| 1/29 | 3,435.0 | 3,500.0 | 3,365.0 | 3,440.0 | -40.0 | -1.2 | 5,075,800 |
| 1/22 | 3,515.0 | 3,590.0 | 3,375.0 | 3,480.0 | 0 | 0.0 | 3,207,900 |
| 1/15 | 3,710.0 | 3,735.0 | 3,480.0 | 3,480.0 | -210.0 | -5.7 | 2,440,700 |
| 1/8 | 3,760.0 | 3,780.0 | 3,635.0 | 3,690.0 | -75.0 | -2.0 | 2,471,600 |
| 12/30 | 3,650.0 | 3,825.0 | 3,645.0 | 3,765.0 | +125.0 | +3.4 | 1,291,700 |
| 12/25 | 3,650.0 | 3,685.0 | 3,555.0 | 3,640.0 | +30.0 | +0.8 | 1,567,000 |
| 12/18 | 3,600.0 | 3,640.0 | 3,475.0 | 3,610.0 | 0 | 0.0 | 2,495,800 |
| 12/11 | 3,725.0 | 3,750.0 | 3,520.0 | 3,610.0 | -130.0 | -3.5 | 2,834,500 |
| 12/4 | 3,790.0 | 3,880.0 | 3,610.0 | 3,740.0 | -50.0 | -1.3 | 5,014,000 |
| 11/27 | 3,375.0 | 3,805.0 | 3,360.0 | 3,790.0 | +515.0 | +15.7 | 3,977,900 |
| 11/20 | 3,310.0 | 3,415.0 | 3,215.0 | 3,275.0 | -45.0 | -1.4 | 3,991,200 |
▶︎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
