8946東証S信用
業種 不動産業
ＡＳＩＡＮ ＳＴＡＲ 株価時系列データ
PTS
83
円
(21:00)
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 |
|---|---|
| 121 (24/03/25) | 67 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 121 (24/03/25) | 67 (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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 78 | 89 | 77 | 82 | +5 | +6.5 | 2,077,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 94 | 98 | 94 | 98 | +3 | +3.2 | 591,300 |
| 4/19 | 95 | 99 | 92 | 95 | -3 | -3.1 | 1,221,100 |
| 4/12 | 94 | 100 | 94 | 98 | +5 | +5.4 | 1,578,100 |
| 4/5 | 99 | 120 | 92 | 93 | -3 | -3.1 | 12,218,200 |
| 3/29 | 97 | 121 | 92 | 96 | +4 | +4.4 | 23,430,400 |
| 3/22 | 89 | 102 | 87 | 92 | +3 | +3.4 | 3,653,800 |
| 3/15 | 91 | 91 | 87 | 89 | -3 | -3.3 | 520,200 |
| 3/8 | 88 | 93 | 88 | 92 | +4 | +4.6 | 576,900 |
| 3/1 | 87 | 91 | 86 | 88 | 0 | 0.0 | 734,500 |
| 2/22 | 84 | 89 | 84 | 88 | +3 | +3.5 | 501,300 |
| 2/16 | 85 | 91 | 83 | 85 | +1 | +1.2 | 1,227,200 |
| 2/9 | 85 | 86 | 84 | 84 | 0 | 0.0 | 158,700 |
| 2/2 | 84 | 85 | 84 | 84 | 0 | 0.0 | 150,200 |
| 1/26 | 85 | 86 | 84 | 84 | 0 | 0.0 | 133,600 |
| 1/19 | 86 | 86 | 84 | 84 | -2 | -2.3 | 154,000 |
| 1/12 | 86 | 87 | 84 | 86 | +1 | +1.2 | 200,500 |
| 1/5 | 84 | 87 | 84 | 85 | +1 | +1.2 | 219,000 |
| 12/29 | 85 | 88 | 84 | 84 | -2 | -2.3 | 872,300 |
| 12/22 | 83 | 86 | 83 | 86 | +3 | +3.6 | 562,900 |
| 12/15 | 85 | 86 | 83 | 83 | -1 | -1.2 | 622,600 |
| 12/8 | 89 | 103 | 84 | 84 | -5 | -5.6 | 6,431,700 |
| 12/1 | 90 | 92 | 89 | 89 | 0 | 0.0 | 823,600 |
| 11/24 | 85 | 89 | 84 | 89 | +5 | +6.0 | 602,500 |
| 11/17 | 84 | 85 | 83 | 84 | 0 | 0.0 | 241,100 |
| 11/10 | 84 | 86 | 82 | 84 | 0 | 0.0 | 382,600 |
| 11/2 | 84 | 86 | 81 | 84 | 0 | 0.0 | 361,000 |
| 10/27 | 87 | 87 | 82 | 84 | -3 | -3.5 | 809,500 |
| 10/20 | 89 | 89 | 86 | 87 | -2 | -2.3 | 423,600 |
| 10/13 | 88 | 91 | 88 | 89 | 0 | 0.0 | 364,800 |
| 10/6 | 90 | 92 | 86 | 89 | -2 | -2.2 | 701,400 |
▶︎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
