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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,420.0 | 3,495.0 | 3,305.0 | 3,320.0 | -50.0 | -1.5 | 4,000,400 |
| 11/6 | 3,290.0 | 3,400.0 | 3,250.0 | 3,370.0 | +135.0 | +4.2 | 2,354,400 |
| 10/30 | 3,190.0 | 3,280.0 | 3,045.0 | 3,235.0 | +50.0 | +1.6 | 2,746,900 |
| 10/23 | 3,470.0 | 3,480.0 | 3,140.0 | 3,185.0 | -255.0 | -7.4 | 2,969,300 |
| 10/16 | 3,500.0 | 3,625.0 | 3,400.0 | 3,440.0 | -50.0 | -1.4 | 2,447,000 |
| 10/9 | 3,290.0 | 3,530.0 | 3,260.0 | 3,490.0 | +255.0 | +7.9 | 2,650,700 |
| 10/2 | 3,185.0 | 3,385.0 | 3,180.0 | 3,235.0 | +120.0 | +3.9 | 2,924,600 |
| 9/25 | 3,085.0 | 3,160.0 | 3,055.0 | 3,115.0 | +65.0 | +2.1 | 2,027,400 |
| 9/18 | 3,110.0 | 3,165.0 | 3,010.0 | 3,050.0 | -60.0 | -1.9 | 2,583,800 |
| 9/11 | 3,090.0 | 3,165.0 | 3,050.0 | 3,110.0 | -10.0 | -0.3 | 2,524,700 |
| 9/4 | 3,110.0 | 3,250.0 | 3,090.0 | 3,120.0 | +75.0 | +2.5 | 2,098,400 |
| 8/28 | 3,180.0 | 3,220.0 | 3,020.0 | 3,045.0 | -165.0 | -5.1 | 2,702,700 |
| 8/21 | 3,020.0 | 3,265.0 | 2,915.0 | 3,210.0 | +50.0 | +1.6 | 4,724,500 |
| 8/14 | 2,882.0 | 3,180.0 | 2,863.0 | 3,160.0 | +258.0 | +8.9 | 2,362,500 |
| 8/7 | 2,974.0 | 3,035.0 | 2,902.0 | 2,902.0 | -46.0 | -1.6 | 2,696,700 |
| 7/31 | 2,984.0 | 3,090.0 | 2,933.0 | 2,948.0 | -72.0 | -2.4 | 2,078,600 |
| 7/22 | 2,927.0 | 3,030.0 | 2,902.0 | 3,020.0 | +108.0 | +3.7 | 1,800,600 |
| 7/17 | 3,005.0 | 3,035.0 | 2,911.0 | 2,912.0 | -88.0 | -2.9 | 3,309,800 |
| 7/10 | 3,050.0 | 3,130.0 | 2,981.0 | 3,000.0 | -75.0 | -2.4 | 2,923,200 |
| 7/3 | 3,130.0 | 3,160.0 | 2,953.0 | 3,075.0 | -45.0 | -1.4 | 3,966,300 |
| 6/26 | 3,085.0 | 3,135.0 | 3,015.0 | 3,120.0 | 0 | 0.0 | 2,580,300 |
| 6/19 | 3,015.0 | 3,145.0 | 3,015.0 | 3,120.0 | +65.0 | +2.1 | 3,433,400 |
| 6/12 | 3,050.0 | 3,195.0 | 2,969.0 | 3,055.0 | +10.0 | +0.3 | 4,953,800 |
| 6/5 | 3,310.0 | 3,335.0 | 3,010.0 | 3,045.0 | -255.0 | -7.7 | 4,621,200 |
| 5/29 | 3,180.0 | 3,300.0 | 3,140.0 | 3,300.0 | +160.0 | +5.1 | 5,790,300 |
| 5/22 | 3,030.0 | 3,190.0 | 2,895.0 | 3,140.0 | +163.0 | +5.5 | 4,471,200 |
| 5/15 | 2,793.0 | 2,980.0 | 2,775.0 | 2,977.0 | +199.0 | +7.2 | 4,747,500 |
| 5/8 | 2,745.0 | 2,838.0 | 2,713.0 | 2,778.0 | +33.0 | +1.2 | 2,051,200 |
| 5/1 | 2,740.0 | 2,927.0 | 2,726.0 | 2,745.0 | +27.0 | +1.0 | 11,768,200 |
| 4/24 | 2,917.0 | 2,928.0 | 2,683.0 | 2,718.0 | -222.0 | -7.6 | 5,705,400 |
▶︎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
