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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,906.0 | 2,974.0 | 2,855.0 | 2,940.0 | +40.0 | +1.4 | 4,952,700 |
| 4/10 | 2,550.0 | 2,916.0 | 2,535.0 | 2,900.0 | +313.0 | +12.1 | 6,541,600 |
| 4/3 | 2,700.0 | 2,778.0 | 2,566.0 | 2,587.0 | -110.0 | -4.1 | 4,786,500 |
| 3/27 | 2,788.0 | 2,839.0 | 2,480.0 | 2,697.0 | -92.0 | -3.3 | 7,441,700 |
| 3/19 | 2,511.0 | 2,897.0 | 2,270.0 | 2,789.0 | +291.0 | +11.7 | 6,804,100 |
| 3/13 | 2,730.0 | 2,753.0 | 2,327.0 | 2,498.0 | -321.0 | -11.4 | 7,673,200 |
| 3/6 | 2,559.0 | 2,850.0 | 2,533.0 | 2,819.0 | +233.0 | +9.0 | 8,185,300 |
| 2/28 | 2,589.0 | 2,704.0 | 2,565.0 | 2,586.0 | -153.0 | -5.6 | 6,425,100 |
| 2/21 | 3,045.0 | 3,080.0 | 2,690.0 | 2,739.0 | -376.0 | -12.1 | 8,899,500 |
| 2/14 | 3,170.0 | 3,190.0 | 3,055.0 | 3,115.0 | -65.0 | -2.0 | 2,346,000 |
| 2/7 | 2,967.0 | 3,185.0 | 2,950.0 | 3,180.0 | +135.0 | +4.4 | 4,750,200 |
| 1/31 | 3,065.0 | 3,115.0 | 2,981.0 | 3,045.0 | -100.0 | -3.2 | 3,003,200 |
| 1/24 | 3,185.0 | 3,190.0 | 3,090.0 | 3,145.0 | -110.0 | -3.4 | 2,702,300 |
| 1/17 | 3,235.0 | 3,300.0 | 3,195.0 | 3,255.0 | +20.0 | +0.6 | 2,192,200 |
| 1/10 | 3,155.0 | 3,240.0 | 3,050.0 | 3,235.0 | +35.0 | +1.1 | 2,627,100 |
| 12/30 | 3,225.0 | 3,235.0 | 3,190.0 | 3,200.0 | +10.0 | +0.3 | 358,400 |
| 12/27 | 3,180.0 | 3,270.0 | 3,155.0 | 3,190.0 | +10.0 | +0.3 | 1,738,900 |
| 12/20 | 3,100.0 | 3,200.0 | 3,095.0 | 3,180.0 | +100.0 | +3.3 | 2,252,200 |
| 12/13 | 3,090.0 | 3,150.0 | 3,025.0 | 3,080.0 | -5.0 | -0.2 | 2,918,800 |
| 12/6 | 3,240.0 | 3,240.0 | 3,065.0 | 3,085.0 | -105.0 | -3.3 | 2,278,300 |
| 11/29 | 3,190.0 | 3,240.0 | 3,125.0 | 3,190.0 | +5.0 | +0.2 | 2,551,600 |
| 11/22 | 3,170.0 | 3,225.0 | 3,085.0 | 3,185.0 | +30.0 | +1.0 | 2,806,000 |
| 11/15 | 3,065.0 | 3,225.0 | 3,020.0 | 3,155.0 | +75.0 | +2.4 | 4,392,400 |
| 11/8 | 3,050.0 | 3,095.0 | 2,981.0 | 3,080.0 | +60.0 | +2.0 | 2,480,900 |
| 11/1 | 2,859.0 | 3,030.0 | 2,840.0 | 3,020.0 | +160.0 | +5.6 | 4,138,500 |
| 10/25 | 2,847.0 | 2,900.0 | 2,779.0 | 2,860.0 | +36.0 | +1.3 | 3,340,100 |
| 10/18 | 2,849.0 | 2,869.0 | 2,784.0 | 2,824.0 | +22.0 | +0.8 | 3,833,000 |
| 10/11 | 2,812.0 | 2,875.0 | 2,767.0 | 2,802.0 | -11.0 | -0.4 | 4,257,300 |
| 10/4 | 2,810.0 | 2,880.0 | 2,777.0 | 2,813.0 | +1.0 | +0.0 | 5,299,800 |
| 9/27 | 2,800.0 | 2,853.0 | 2,724.0 | 2,812.0 | +36.0 | +1.3 | 5,335,000 |
▶︎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
